Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.768 | 3.850 | 3.671 | 3.692 | 5,178,872 | -0.09(-2.36%) |
Sep 29, 2020 | 3.795 | 3.836 | 3.706 | 3.781 | 4,793,086 | +0.00(+0.00%) |
Sep 28, 2020 | 3.720 | 3.816 | 3.644 | 3.781 | 5,558,067 | +0.11(+3.00%) |
Sep 25, 2020 | 3.575 | 3.733 | 3.561 | 3.671 | 6,911,662 | +0.01(+0.19%) |
Sep 24, 2020 | 3.589 | 3.733 | 3.520 | 3.665 | 5,788,091 | +0.09(+2.50%) |
Sep 23, 2020 | 3.665 | 3.726 | 3.575 | 3.575 | 5,991,366 | -0.05(-1.33%) |
Sep 22, 2020 | 3.692 | 3.788 | 3.603 | 3.623 | 7,718,348 | -0.06(-1.50%) |
Sep 21, 2020 | 3.623 | 3.706 | 3.582 | 3.678 | 3,965,420 | -0.03(-0.93%) |
Sep 18, 2020 | 3.726 | 3.785 | 3.661 | 3.713 | 9,037,813 | +0.00(+0.00%) |
Sep 17, 2020 | 3.644 | 3.747 | 3.589 | 3.713 | 9,284,209 | +0.03(+0.93%) |
Sep 16, 2020 | 3.610 | 3.788 | 3.527 | 3.678 | 10,479,294 | +0.09(+2.49%) |
Sep 15, 2020 | 3.836 | 3.885 | 3.575 | 3.589 | 24,933,112 | -0.35(-8.90%) |
Sep 14, 2020 | 3.857 | 4.139 | 3.775 | 3.940 | 12,975,544 | +0.14(+3.62%) |
Sep 11, 2020 | 3.781 | 3.854 | 3.768 | 3.802 | 6,992,531 | +0.01(+0.18%) |
Sep 10, 2020 | 3.953 | 3.953 | 3.751 | 3.795 | 5,980,030 | -0.14(-3.66%) |
Sep 09, 2020 | 4.070 | 4.077 | 3.933 | 3.940 | 8,321,661 | -0.09(-2.22%) |
Sep 08, 2020 | 4.084 | 4.105 | 3.940 | 4.029 | 6,767,839 | -0.10(-2.33%) |
Sep 04, 2020 | 4.228 | 4.249 | 4.022 | 4.125 | 6,848,828 | -0.07(-1.64%) |
Sep 03, 2020 | 4.256 | 4.338 | 4.160 | 4.194 | 4,677,444 | -0.10(-2.40%) |
Sep 02, 2020 | 4.428 | 4.435 | 4.290 | 4.297 | 7,197,537 | -0.12(-2.80%) |
Sep 01, 2020 | 4.593 | 4.627 | 4.297 | 4.421 | 8,022,383 | -0.23(-5.02%) |
Aug 31, 2020 | 4.675 | 4.675 | 4.452 | 4.655 | 9,322,538 | -0.01(-0.15%) |
Aug 28, 2020 | 4.799 | 4.847 | 4.617 | 4.661 | 8,746,918 | -0.14(-3.00%) |
Aug 27, 2020 | 4.771 | 4.868 | 4.761 | 4.806 | 7,684,532 | +0.03(+0.58%) |
Aug 26, 2020 | 4.998 | 4.998 | 4.765 | 4.778 | 5,515,947 | -0.23(-4.53%) |
Aug 25, 2020 | 5.046 | 5.095 | 4.902 | 5.005 | 4,230,318 | +0.00(+0.00%) |
Aug 24, 2020 | 5.019 | 5.129 | 4.964 | 5.005 | 6,014,878 | +0.03(+0.69%) |
Aug 21, 2020 | 4.978 | 5.012 | 4.902 | 4.971 | 4,479,053 | +0.01(+0.14%) |
Aug 20, 2020 | 4.978 | 5.067 | 4.923 | 4.964 | 6,414,387 | -0.06(-1.23%) |
Aug 19, 2020 | 5.005 | 5.095 | 4.923 | 5.026 | 4,914,146 | +0.06(+1.11%) |
Aug 18, 2020 | 5.053 | 5.191 | 4.936 | 4.971 | 5,838,875 | -0.16(-3.08%) |
Aug 17, 2020 | 5.026 | 5.150 | 4.943 | 5.129 | 3,939,238 | +0.10(+2.05%) |
Aug 14, 2020 | 4.813 | 5.122 | 4.744 | 5.026 | 7,536,795 | +0.20(+4.13%) |
Aug 13, 2020 | 4.909 | 4.930 | 4.754 | 4.826 | 4,581,572 | -0.07(-1.40%) |
Aug 12, 2020 | 4.916 | 4.943 | 4.799 | 4.895 | 6,272,205 | +0.08(+1.71%) |
Aug 11, 2020 | 5.129 | 5.225 | 4.778 | 4.813 | 8,443,128 | -0.25(-4.89%) |
Aug 10, 2020 | 4.813 | 5.115 | 4.767 | 5.060 | 6,908,462 | +0.29(+6.05%) |
Aug 07, 2020 | 4.675 | 4.799 | 4.586 | 4.771 | 4,967,466 | +0.06(+1.17%) |
Aug 06, 2020 | 4.716 | 4.840 | 4.407 | 4.716 | 10,890,653 | -0.01(-0.15%) |
Aug 05, 2020 | 4.510 | 4.723 | 4.510 | 4.723 | 9,627,947 | +0.25(+5.53%) |
Aug 04, 2020 | 4.125 | 4.476 | 4.105 | 4.476 | 13,429,386 | +0.39(+9.41%) |
Aug 03, 2020 | 3.912 | 4.125 | 3.912 | 4.091 | 9,215,309 | +0.19(+4.94%) |
Jul 31, 2020 | 3.933 | 3.974 | 3.805 | 3.898 | 8,280,904 | -0.11(-2.74%) |
Jul 30, 2020 | 3.781 | 4.050 | 3.775 | 4.008 | 11,105,633 | +0.19(+4.86%) |
Jul 29, 2020 | 3.781 | 3.885 | 3.630 | 3.823 | 10,340,332 | +0.02(+0.51%) |
Jul 28, 2020 | 3.803 | 3.875 | 3.764 | 3.803 | 7,667,639 | +0.04(+1.04%) |
Jul 27, 2020 | 3.973 | 3.973 | 3.751 | 3.764 | 9,916,420 | -0.14(-3.67%) |
Jul 24, 2020 | 3.940 | 3.956 | 3.875 | 3.908 | 4,731,961 | +0.01(+0.17%) |
Jul 23, 2020 | 3.875 | 3.947 | 3.856 | 3.901 | 5,066,435 | +0.02(+0.50%) |
Jul 22, 2020 | 3.979 | 3.979 | 3.829 | 3.882 | 5,808,727 | -0.11(-2.77%) |
Jul 21, 2020 | 3.921 | 4.018 | 3.895 | 3.992 | 5,471,563 | +0.12(+3.20%) |
Jul 20, 2020 | 3.875 | 3.927 | 3.843 | 3.869 | 7,428,265 | +0.03(+0.68%) |
Jul 17, 2020 | 3.862 | 3.914 | 3.777 | 3.843 | 6,001,935 | +0.03(+0.68%) |
Jul 16, 2020 | 3.888 | 3.921 | 3.738 | 3.816 | 8,230,194 | +0.07(+1.74%) |
Jul 15, 2020 | 3.556 | 3.771 | 3.504 | 3.751 | 4,776,349 | +0.29(+8.27%) |
Jul 14, 2020 | 3.439 | 3.509 | 3.372 | 3.465 | 5,163,070 | +0.02(+0.57%) |
Jul 13, 2020 | 3.497 | 3.595 | 3.403 | 3.445 | 7,114,385 | -0.05(-1.31%) |
Jul 10, 2020 | 3.549 | 3.628 | 3.429 | 3.491 | 6,348,333 | -0.07(-2.01%) |
Jul 09, 2020 | 3.725 | 3.790 | 3.523 | 3.562 | 7,906,020 | -0.20(-5.20%) |
Jul 08, 2020 | 3.745 | 3.790 | 3.680 | 3.758 | 6,044,468 | -0.01(-0.17%) |
Jul 07, 2020 | 3.517 | 3.895 | 3.491 | 3.764 | 11,369,491 | +0.20(+5.47%) |
Jul 06, 2020 | 3.660 | 3.706 | 3.491 | 3.569 | 11,029,267 | +0.02(+0.55%) |
Jul 02, 2020 | 3.452 | 3.595 | 3.406 | 3.549 | 6,155,019 | +0.17(+5.01%) |