Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.920 | 4.000 | 3.820 | 3.870 | 102,670 | -0.03(-0.77%) |
Sep 29, 2020 | 3.800 | 4.050 | 3.800 | 3.900 | 399,359 | +0.22(+5.98%) |
Sep 28, 2020 | 3.650 | 3.720 | 3.530 | 3.680 | 88,488 | +0.03(+0.82%) |
Sep 25, 2020 | 3.650 | 3.730 | 3.590 | 3.650 | 57,100 | +0.01(+0.27%) |
Sep 24, 2020 | 3.500 | 3.650 | 3.440 | 3.640 | 62,435 | +0.13(+3.70%) |
Sep 23, 2020 | 3.610 | 3.660 | 3.500 | 3.510 | 49,123 | -0.09(-2.50%) |
Sep 22, 2020 | 3.610 | 3.660 | 3.580 | 3.600 | 31,250 | -0.04(-1.10%) |
Sep 21, 2020 | 3.620 | 3.670 | 3.560 | 3.640 | 39,177 | -0.01(-0.27%) |
Sep 18, 2020 | 3.470 | 3.690 | 3.470 | 3.650 | 70,700 | +0.15(+4.14%) |
Sep 17, 2020 | 3.500 | 3.532 | 3.480 | 3.505 | 37,159 | -0.02(-0.71%) |
Sep 16, 2020 | 3.610 | 3.690 | 3.520 | 3.530 | 107,895 | +0.01(+0.28%) |
Sep 15, 2020 | 3.430 | 3.670 | 3.430 | 3.520 | 369,837 | +0.02(+0.57%) |
Sep 14, 2020 | 3.430 | 3.560 | 3.380 | 3.500 | 61,349 | +0.12(+3.55%) |
Sep 11, 2020 | 3.380 | 3.440 | 3.350 | 3.380 | 66,600 | -0.01(-0.29%) |
Sep 10, 2020 | 3.400 | 3.405 | 3.330 | 3.390 | 50,515 | +0.02(+0.59%) |
Sep 09, 2020 | 3.390 | 3.430 | 3.350 | 3.370 | 54,876 | -0.02(-0.59%) |
Sep 08, 2020 | 3.400 | 3.430 | 3.340 | 3.390 | 79,889 | -0.03(-0.88%) |
Sep 04, 2020 | 3.470 | 3.520 | 3.370 | 3.420 | 68,200 | -0.05(-1.44%) |
Sep 03, 2020 | 3.540 | 3.585 | 3.400 | 3.470 | 111,826 | -0.11(-3.07%) |
Sep 02, 2020 | 3.640 | 3.680 | 3.550 | 3.580 | 73,420 | -0.09(-2.45%) |
Sep 01, 2020 | 3.720 | 3.760 | 3.610 | 3.670 | 90,442 | -0.01(-0.27%) |
Aug 31, 2020 | 3.580 | 3.700 | 3.530 | 3.680 | 82,534 | +0.10(+2.79%) |
Aug 28, 2020 | 3.590 | 3.610 | 3.550 | 3.580 | 47,500 | -0.05(-1.38%) |
Aug 27, 2020 | 3.650 | 3.650 | 3.530 | 3.630 | 58,168 | +0.08(+2.25%) |
Aug 26, 2020 | 3.670 | 3.690 | 3.539 | 3.550 | 60,500 | -0.09(-2.47%) |
Aug 25, 2020 | 3.650 | 3.750 | 3.580 | 3.640 | 59,218 | -0.01(-0.27%) |
Aug 24, 2020 | 3.830 | 3.830 | 3.610 | 3.650 | 113,306 | -0.15(-3.95%) |
Aug 21, 2020 | 3.830 | 3.870 | 3.740 | 3.800 | 33,200 | -0.03(-0.78%) |
Aug 20, 2020 | 3.820 | 3.850 | 3.750 | 3.830 | 28,774 | +0.01(+0.26%) |
Aug 19, 2020 | 3.780 | 3.860 | 3.730 | 3.820 | 106,255 | +0.00(+0.00%) |
Aug 18, 2020 | 3.980 | 3.980 | 3.740 | 3.820 | 91,936 | -0.11(-2.80%) |
Aug 17, 2020 | 3.800 | 4.030 | 3.760 | 3.930 | 302,706 | +0.22(+5.93%) |
Aug 14, 2020 | 3.610 | 3.800 | 3.520 | 3.710 | 189,100 | +0.17(+4.80%) |
Aug 13, 2020 | 3.720 | 3.730 | 3.520 | 3.540 | 116,571 | -0.18(-4.84%) |
Aug 12, 2020 | 3.680 | 3.880 | 3.600 | 3.720 | 251,556 | +0.05(+1.36%) |
Aug 11, 2020 | 4.050 | 4.250 | 3.610 | 3.670 | 2,479,339 | +0.08(+2.23%) |
Aug 10, 2020 | 3.590 | 3.680 | 3.550 | 3.590 | 51,800 | +0.00(+0.00%) |
Aug 07, 2020 | 3.590 | 3.760 | 3.570 | 3.590 | 65,500 | -0.03(-0.83%) |
Aug 06, 2020 | 3.750 | 3.760 | 3.590 | 3.620 | 77,543 | -0.06(-1.63%) |
Aug 05, 2020 | 3.580 | 3.710 | 3.580 | 3.680 | 52,503 | +0.08(+2.22%) |
Aug 04, 2020 | 3.530 | 3.620 | 3.530 | 3.600 | 71,211 | +0.03(+0.84%) |
Aug 03, 2020 | 3.590 | 3.710 | 3.530 | 3.570 | 65,080 | -0.01(-0.28%) |
Jul 31, 2020 | 3.640 | 3.641 | 3.520 | 3.580 | 84,700 | -0.11(-2.98%) |
Jul 30, 2020 | 3.590 | 3.710 | 3.530 | 3.690 | 35,742 | +0.09(+2.50%) |
Jul 29, 2020 | 3.680 | 3.680 | 3.535 | 3.600 | 41,918 | -0.01(-0.28%) |
Jul 28, 2020 | 3.620 | 3.670 | 3.520 | 3.610 | 75,990 | +0.04(+1.12%) |
Jul 27, 2020 | 3.660 | 3.859 | 3.530 | 3.570 | 170,779 | -0.01(-0.28%) |
Jul 24, 2020 | 3.720 | 3.720 | 3.516 | 3.580 | 107,300 | -0.12(-3.24%) |
Jul 23, 2020 | 3.610 | 4.150 | 3.510 | 3.700 | 543,090 | +0.09(+2.49%) |
Jul 22, 2020 | 3.660 | 3.700 | 3.610 | 3.610 | 98,165 | -0.07(-1.90%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.560 | 3.680 | 263,129 | -0.22(-5.64%) |
Jul 20, 2020 | 3.710 | 4.090 | 3.640 | 3.900 | 291,932 | +0.27(+7.44%) |
Jul 17, 2020 | 3.380 | 3.630 | 3.380 | 3.630 | 294,600 | +0.24(+7.08%) |
Jul 16, 2020 | 3.550 | 3.550 | 3.350 | 3.390 | 167,461 | -0.11(-3.14%) |
Jul 15, 2020 | 3.500 | 3.590 | 3.480 | 3.500 | 109,337 | +0.04(+1.16%) |
Jul 14, 2020 | 3.460 | 3.510 | 3.370 | 3.460 | 131,351 | -0.05(-1.42%) |
Jul 13, 2020 | 3.510 | 3.580 | 3.390 | 3.510 | 99,754 | +0.02(+0.57%) |
Jul 10, 2020 | 3.580 | 3.608 | 3.440 | 3.490 | 63,300 | -0.05(-1.41%) |
Jul 09, 2020 | 3.520 | 3.600 | 3.430 | 3.540 | 68,397 | -0.01(-0.28%) |
Jul 08, 2020 | 3.600 | 3.649 | 3.540 | 3.550 | 50,043 | -0.05(-1.39%) |
Jul 07, 2020 | 3.650 | 3.650 | 3.560 | 3.600 | 62,750 | -0.06(-1.64%) |
Jul 06, 2020 | 3.690 | 3.760 | 3.570 | 3.660 | 102,365 | -0.07(-1.88%) |
Jul 02, 2020 | 3.710 | 3.830 | 3.690 | 3.730 | 75,900 | -0.02(-0.53%) |