Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.467 | 3.573 | 3.361 | 3.405 | 6,957 | -0.06(-1.78%) |
Sep 29, 2020 | 3.441 | 3.546 | 3.423 | 3.467 | 8,874 | +0.06(+1.81%) |
Sep 28, 2020 | 3.502 | 3.520 | 3.396 | 3.405 | 18,162 | -0.04(-1.28%) |
Sep 25, 2020 | 3.414 | 3.476 | 3.353 | 3.449 | 19,156 | -0.04(-1.26%) |
Sep 24, 2020 | 3.555 | 3.555 | 3.449 | 3.493 | 20,209 | -0.04(-1.00%) |
Sep 23, 2020 | 3.652 | 3.679 | 3.476 | 3.529 | 49,165 | -0.09(-2.41%) |
Sep 22, 2020 | 3.591 | 3.749 | 3.546 | 3.616 | 34,527 | -0.03(-0.76%) |
Sep 21, 2020 | 3.670 | 3.943 | 3.538 | 3.643 | 132,036 | -0.15(-3.95%) |
Sep 18, 2020 | 3.882 | 4.049 | 3.661 | 3.793 | 7,934 | -0.08(-2.16%) |
Sep 17, 2020 | 3.908 | 3.935 | 3.855 | 3.877 | 13,829 | -0.10(-2.55%) |
Sep 16, 2020 | 4.107 | 4.107 | 3.979 | 3.979 | 8,845 | -0.15(-3.63%) |
Sep 15, 2020 | 4.137 | 4.164 | 3.987 | 4.129 | 55,014 | +0.04(+1.08%) |
Sep 14, 2020 | 4.129 | 4.199 | 4.040 | 4.085 | 14,033 | -0.01(-0.22%) |
Sep 11, 2020 | 4.032 | 4.146 | 3.891 | 4.093 | 15,756 | +0.09(+2.20%) |
Sep 10, 2020 | 4.173 | 4.173 | 3.890 | 4.005 | 11,499 | -0.20(-4.82%) |
Sep 09, 2020 | 4.217 | 4.252 | 4.155 | 4.208 | 31,596 | +0.02(+0.42%) |
Sep 08, 2020 | 4.032 | 4.305 | 4.032 | 4.190 | 29,958 | +0.18(+4.40%) |
Sep 04, 2020 | 4.102 | 4.155 | 3.926 | 4.014 | 15,529 | +0.00(+0.00%) |
Sep 03, 2020 | 4.243 | 4.243 | 4.014 | 4.014 | 46,258 | -0.16(-3.81%) |
Sep 02, 2020 | 3.970 | 4.190 | 3.952 | 4.173 | 45,413 | +0.17(+4.18%) |
Sep 01, 2020 | 3.935 | 4.014 | 3.793 | 4.005 | 13,843 | +0.17(+4.37%) |
Aug 31, 2020 | 4.040 | 4.102 | 3.829 | 3.838 | 48,219 | -0.11(-2.68%) |
Aug 28, 2020 | 3.838 | 3.970 | 3.821 | 3.943 | 17,683 | +0.17(+4.44%) |
Aug 27, 2020 | 3.838 | 3.943 | 3.776 | 3.776 | 30,327 | -0.02(-0.47%) |
Aug 26, 2020 | 3.996 | 3.996 | 3.763 | 3.793 | 15,759 | -0.26(-6.32%) |
Aug 25, 2020 | 4.049 | 4.107 | 3.882 | 4.049 | 29,086 | -0.02(-0.43%) |
Aug 24, 2020 | 4.111 | 4.226 | 4.058 | 4.067 | 25,891 | -0.08(-1.91%) |
Aug 21, 2020 | 3.952 | 4.349 | 3.952 | 4.146 | 51,236 | +0.34(+8.80%) |
Aug 20, 2020 | 3.970 | 4.085 | 3.811 | 3.811 | 44,768 | -0.18(-4.42%) |
Aug 19, 2020 | 4.111 | 4.155 | 3.987 | 3.987 | 16,062 | -0.11(-2.80%) |
Aug 18, 2020 | 4.129 | 4.190 | 4.071 | 4.102 | 7,578 | -0.08(-1.90%) |
Aug 17, 2020 | 4.155 | 4.275 | 3.970 | 4.182 | 17,920 | +0.04(+0.85%) |
Aug 14, 2020 | 4.146 | 4.190 | 4.093 | 4.146 | 11,788 | -0.04(-0.84%) |
Aug 13, 2020 | 4.155 | 4.332 | 4.155 | 4.182 | 29,779 | -0.05(-1.25%) |
Aug 12, 2020 | 4.314 | 4.358 | 4.146 | 4.235 | 21,743 | -0.02(-0.41%) |
Aug 11, 2020 | 4.217 | 4.411 | 4.217 | 4.252 | 40,982 | +0.00(+0.00%) |
Aug 10, 2020 | 4.323 | 4.490 | 4.123 | 4.252 | 28,791 | -0.13(-3.02%) |
Aug 07, 2020 | 4.402 | 4.464 | 4.283 | 4.384 | 18,023 | +0.02(+0.40%) |
Aug 06, 2020 | 4.296 | 4.420 | 4.287 | 4.367 | 11,867 | +0.11(+2.48%) |
Aug 05, 2020 | 4.367 | 4.489 | 4.261 | 4.261 | 32,617 | -0.14(-3.21%) |
Aug 04, 2020 | 4.490 | 4.614 | 4.385 | 4.402 | 35,279 | -0.15(-3.29%) |
Aug 03, 2020 | 4.490 | 4.605 | 4.411 | 4.552 | 53,208 | +0.01(+0.19%) |
Jul 31, 2020 | 4.446 | 4.667 | 4.446 | 4.543 | 25,277 | -0.04(-0.77%) |
Jul 30, 2020 | 4.579 | 4.755 | 4.468 | 4.579 | 126,001 | +0.04(+0.78%) |
Jul 29, 2020 | 4.323 | 4.737 | 4.182 | 4.543 | 95,660 | +0.11(+2.59%) |
Jul 28, 2020 | 4.146 | 4.482 | 3.970 | 4.429 | 77,603 | +0.15(+3.51%) |
Jul 27, 2020 | 3.935 | 4.279 | 3.935 | 4.279 | 98,869 | +0.25(+6.13%) |
Jul 24, 2020 | 3.890 | 4.049 | 3.842 | 4.032 | 69,712 | +0.06(+1.56%) |
Jul 23, 2020 | 4.093 | 4.093 | 3.882 | 3.970 | 83,730 | -0.04(-0.88%) |
Jul 22, 2020 | 3.802 | 4.085 | 3.705 | 4.005 | 100,996 | -0.01(-0.22%) |
Jul 21, 2020 | 3.882 | 4.014 | 3.714 | 4.014 | 146,220 | +0.26(+7.06%) |
Jul 20, 2020 | 3.890 | 3.970 | 3.643 | 3.749 | 187,695 | -0.26(-6.59%) |
Jul 17, 2020 | 4.208 | 4.208 | 3.749 | 4.014 | 1,203,254 | -0.65(-13.99%) |
Jul 16, 2020 | 3.793 | 6.511 | 3.767 | 4.667 | 5,355,611 | +1.14(+32.25%) |
Jul 15, 2020 | 3.802 | 3.881 | 3.529 | 3.529 | 28,450 | -0.39(-9.91%) |
Jul 14, 2020 | 3.626 | 3.917 | 3.485 | 3.917 | 20,198 | +0.43(+12.41%) |
Jul 13, 2020 | 3.502 | 3.785 | 3.459 | 3.485 | 30,162 | -0.09(-2.47%) |
Jul 10, 2020 | 3.573 | 3.643 | 3.313 | 3.573 | 84,108 | +0.26(+8.00%) |
Jul 09, 2020 | 3.740 | 3.767 | 3.308 | 3.308 | 26,297 | -0.50(-13.19%) |
Jul 08, 2020 | 3.705 | 3.854 | 3.643 | 3.811 | 11,288 | +0.12(+3.35%) |
Jul 07, 2020 | 3.688 | 3.926 | 3.688 | 3.688 | 14,556 | -0.19(-4.78%) |
Jul 06, 2020 | 3.802 | 3.952 | 3.767 | 3.873 | 14,323 | +0.06(+1.62%) |
Jul 02, 2020 | 3.485 | 3.943 | 3.485 | 3.811 | 26,638 | +0.27(+7.73%) |