Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.719 | 3.844 | 3.719 | 3.830 | 10,742 | +0.12(+3.22%) |
Sep 29, 2020 | 3.751 | 3.824 | 3.678 | 3.711 | 51,027 | +0.01(+0.36%) |
Sep 28, 2020 | 3.684 | 3.704 | 3.658 | 3.698 | 22,737 | +0.09(+2.40%) |
Sep 25, 2020 | 3.544 | 3.671 | 3.497 | 3.611 | 20,376 | +0.17(+5.05%) |
Sep 24, 2020 | 3.491 | 3.618 | 3.437 | 3.437 | 45,306 | -0.10(-2.83%) |
Sep 23, 2020 | 3.644 | 3.718 | 3.537 | 3.537 | 36,009 | -0.11(-2.93%) |
Sep 22, 2020 | 3.744 | 3.744 | 3.644 | 3.644 | 28,995 | -0.03(-0.73%) |
Sep 21, 2020 | 3.684 | 3.788 | 3.624 | 3.671 | 11,100 | -0.14(-3.68%) |
Sep 18, 2020 | 3.844 | 3.905 | 3.758 | 3.811 | 25,021 | -0.09(-2.38%) |
Sep 17, 2020 | 3.818 | 3.938 | 3.771 | 3.904 | 21,622 | -0.02(-0.39%) |
Sep 16, 2020 | 3.871 | 3.971 | 3.804 | 3.919 | 9,045 | -0.01(-0.13%) |
Sep 15, 2020 | 3.971 | 3.971 | 3.898 | 3.925 | 6,488 | +0.01(+0.34%) |
Sep 14, 2020 | 3.905 | 3.958 | 3.891 | 3.911 | 22,127 | +0.11(+2.99%) |
Sep 11, 2020 | 3.925 | 4.002 | 3.784 | 3.798 | 31,763 | +0.08(+2.15%) |
Sep 10, 2020 | 3.798 | 3.798 | 3.624 | 3.718 | 34,220 | -0.13(-3.46%) |
Sep 09, 2020 | 3.744 | 4.005 | 3.664 | 3.851 | 43,403 | +0.07(+1.94%) |
Sep 08, 2020 | 3.571 | 3.838 | 3.530 | 3.778 | 87,326 | -0.15(-3.74%) |
Sep 04, 2020 | 3.925 | 4.065 | 3.818 | 3.925 | 70,418 | -0.02(-0.51%) |
Sep 03, 2020 | 4.051 | 4.051 | 3.945 | 3.945 | 50,310 | -0.32(-7.51%) |
Sep 02, 2020 | 4.272 | 4.272 | 4.094 | 4.265 | 83,426 | +0.27(+6.86%) |
Sep 01, 2020 | 4.045 | 4.071 | 3.938 | 3.991 | 87,766 | +0.37(+10.33%) |
Aug 31, 2020 | 3.638 | 3.671 | 3.598 | 3.618 | 22,512 | -0.05(-1.45%) |
Aug 28, 2020 | 3.577 | 3.738 | 3.551 | 3.671 | 14,233 | +0.11(+3.00%) |
Aug 27, 2020 | 3.544 | 3.631 | 3.491 | 3.564 | 56,812 | -0.13(-3.61%) |
Aug 26, 2020 | 3.651 | 3.738 | 3.631 | 3.698 | 28,213 | -0.07(-1.94%) |
Aug 25, 2020 | 3.791 | 3.791 | 3.725 | 3.771 | 19,113 | +0.03(+0.71%) |
Aug 24, 2020 | 3.718 | 3.771 | 3.671 | 3.744 | 43,437 | +0.11(+2.94%) |
Aug 21, 2020 | 3.531 | 3.638 | 3.487 | 3.638 | 32,212 | +0.01(+0.37%) |
Aug 20, 2020 | 3.664 | 3.678 | 3.537 | 3.624 | 39,713 | -0.11(-2.98%) |
Aug 19, 2020 | 3.778 | 3.778 | 3.698 | 3.735 | 64,026 | -0.26(-6.41%) |
Aug 18, 2020 | 3.985 | 4.045 | 3.898 | 3.991 | 22,210 | +0.09(+2.40%) |
Aug 17, 2020 | 3.905 | 4.032 | 3.804 | 3.898 | 37,267 | -0.01(-0.34%) |
Aug 14, 2020 | 3.864 | 4.105 | 3.804 | 3.911 | 82,104 | -0.19(-4.56%) |
Aug 13, 2020 | 3.871 | 4.151 | 3.858 | 4.098 | 58,089 | +0.17(+4.42%) |
Aug 12, 2020 | 3.911 | 3.938 | 3.824 | 3.925 | 19,492 | -0.03(-0.76%) |
Aug 11, 2020 | 3.898 | 3.971 | 3.850 | 3.955 | 42,499 | +0.07(+1.80%) |
Aug 10, 2020 | 3.918 | 3.938 | 3.858 | 3.884 | 24,122 | +0.09(+2.46%) |
Aug 07, 2020 | 3.804 | 3.918 | 3.786 | 3.791 | 17,679 | -0.05(-1.39%) |
Aug 06, 2020 | 3.898 | 3.985 | 3.818 | 3.844 | 15,941 | -0.03(-0.69%) |
Aug 05, 2020 | 3.965 | 3.978 | 3.871 | 3.871 | 14,083 | +0.03(+0.87%) |
Aug 04, 2020 | 3.931 | 3.991 | 3.838 | 3.838 | 49,869 | -0.15(-3.85%) |
Aug 03, 2020 | 3.738 | 3.991 | 3.644 | 3.991 | 20,418 | +0.27(+7.17%) |
Jul 31, 2020 | 3.624 | 3.724 | 3.624 | 3.724 | 6,442 | +0.08(+2.20%) |
Jul 30, 2020 | 3.651 | 3.804 | 3.638 | 3.644 | 4,252 | +0.00(+0.00%) |
Jul 29, 2020 | 3.618 | 3.744 | 3.618 | 3.644 | 6,803 | -0.02(-0.55%) |
Jul 28, 2020 | 3.804 | 3.804 | 3.644 | 3.664 | 21,910 | -0.18(-4.69%) |
Jul 27, 2020 | 3.811 | 3.924 | 3.738 | 3.844 | 30,684 | +0.01(+0.17%) |
Jul 24, 2020 | 3.497 | 3.931 | 3.424 | 3.838 | 40,752 | +0.26(+7.28%) |
Jul 23, 2020 | 3.664 | 3.664 | 3.571 | 3.577 | 11,786 | -0.07(-2.01%) |
Jul 22, 2020 | 3.551 | 3.731 | 3.504 | 3.651 | 40,202 | -0.02(-0.55%) |
Jul 21, 2020 | 3.784 | 3.838 | 3.671 | 3.671 | 32,176 | +0.00(+0.00%) |
Jul 20, 2020 | 3.671 | 3.844 | 3.638 | 3.671 | 14,345 | +0.16(+4.56%) |
Jul 17, 2020 | 3.517 | 3.664 | 3.511 | 3.511 | 26,519 | -0.03(-0.75%) |
Jul 16, 2020 | 3.504 | 3.584 | 3.431 | 3.537 | 23,307 | +0.04(+1.15%) |
Jul 15, 2020 | 3.504 | 3.504 | 3.351 | 3.497 | 72,039 | +0.13(+3.76%) |
Jul 14, 2020 | 3.311 | 3.404 | 3.270 | 3.371 | 56,707 | +0.20(+6.32%) |
Jul 13, 2020 | 3.250 | 3.417 | 3.170 | 3.170 | 21,234 | -0.12(-3.65%) |
Jul 10, 2020 | 3.404 | 3.417 | 3.237 | 3.290 | 33,561 | -0.09(-2.76%) |
Jul 09, 2020 | 3.411 | 3.457 | 3.344 | 3.384 | 61,598 | +0.07(+2.22%) |
Jul 08, 2020 | 3.411 | 3.484 | 3.304 | 3.311 | 38,193 | -0.05(-1.39%) |
Jul 07, 2020 | 3.404 | 3.451 | 3.344 | 3.357 | 31,694 | +0.08(+2.44%) |
Jul 06, 2020 | 3.237 | 3.417 | 3.237 | 3.277 | 43,684 | +0.14(+4.47%) |
Jul 02, 2020 | 3.337 | 3.477 | 3.137 | 3.137 | 47,644 | -0.20(-6.00%) |