Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.975 | 4.083 | 3.967 | 3.983 | 2,381,488 | +0.02(+0.39%) |
Sep 29, 2020 | 3.921 | 3.983 | 3.898 | 3.967 | 1,586,820 | +0.02(+0.59%) |
Sep 28, 2020 | 4.021 | 4.029 | 3.875 | 3.944 | 2,699,856 | -0.02(-0.39%) |
Sep 25, 2020 | 3.898 | 4.037 | 3.875 | 3.959 | 2,342,769 | +0.08(+2.19%) |
Sep 24, 2020 | 3.867 | 3.929 | 3.766 | 3.875 | 3,812,797 | +0.00(+0.00%) |
Sep 23, 2020 | 4.037 | 4.037 | 3.844 | 3.875 | 5,034,019 | -0.12(-3.09%) |
Sep 22, 2020 | 4.206 | 4.237 | 3.998 | 3.998 | 3,182,052 | -0.19(-4.43%) |
Sep 21, 2020 | 4.276 | 4.299 | 4.106 | 4.183 | 3,472,019 | -0.17(-3.90%) |
Sep 18, 2020 | 4.407 | 4.415 | 4.330 | 4.353 | 2,453,028 | -0.05(-1.23%) |
Sep 17, 2020 | 4.376 | 4.477 | 4.338 | 4.407 | 2,475,295 | -0.01(-0.17%) |
Sep 16, 2020 | 4.353 | 4.492 | 4.307 | 4.415 | 3,155,319 | +0.09(+2.14%) |
Sep 15, 2020 | 4.592 | 4.592 | 4.299 | 4.322 | 3,824,553 | -0.23(-5.08%) |
Sep 14, 2020 | 4.477 | 4.561 | 4.369 | 4.554 | 4,541,747 | +0.09(+2.08%) |
Sep 11, 2020 | 4.245 | 4.569 | 4.214 | 4.461 | 9,131,646 | +0.32(+7.64%) |
Sep 10, 2020 | 4.137 | 4.156 | 4.067 | 4.145 | 3,541,510 | +0.02(+0.37%) |
Sep 09, 2020 | 4.083 | 4.195 | 4.067 | 4.129 | 4,808,862 | +0.08(+1.90%) |
Sep 08, 2020 | 4.013 | 4.075 | 3.975 | 4.052 | 3,953,503 | +0.00(+0.00%) |
Sep 04, 2020 | 3.967 | 4.052 | 3.890 | 4.052 | 3,339,762 | +0.04(+0.96%) |
Sep 03, 2020 | 3.929 | 4.083 | 3.929 | 4.013 | 4,079,560 | +0.09(+2.36%) |
Sep 02, 2020 | 4.013 | 4.013 | 3.851 | 3.921 | 4,113,398 | -0.10(-2.50%) |
Sep 01, 2020 | 4.083 | 4.083 | 3.998 | 4.021 | 2,398,307 | -0.06(-1.51%) |
Aug 31, 2020 | 4.083 | 4.098 | 3.983 | 4.083 | 2,725,322 | +0.01(+0.19%) |
Aug 28, 2020 | 3.967 | 4.075 | 3.917 | 4.075 | 4,400,759 | +0.15(+3.73%) |
Aug 27, 2020 | 4.137 | 4.183 | 3.913 | 3.929 | 7,254,311 | -0.27(-6.43%) |
Aug 26, 2020 | 4.345 | 4.392 | 4.122 | 4.199 | 5,362,078 | -0.15(-3.37%) |
Aug 25, 2020 | 4.407 | 4.492 | 4.253 | 4.345 | 6,713,199 | -0.10(-2.26%) |
Aug 24, 2020 | 4.417 | 4.467 | 4.325 | 4.446 | 8,465,128 | +0.02(+0.48%) |
Aug 21, 2020 | 4.460 | 4.467 | 4.396 | 4.424 | 5,479,117 | -0.01(-0.32%) |
Aug 20, 2020 | 4.382 | 4.446 | 4.317 | 4.439 | 4,265,885 | +0.08(+1.80%) |
Aug 19, 2020 | 4.417 | 4.474 | 4.346 | 4.360 | 5,135,181 | -0.07(-1.61%) |
Aug 18, 2020 | 4.488 | 4.553 | 4.389 | 4.431 | 6,280,076 | -0.02(-0.48%) |
Aug 17, 2020 | 4.453 | 4.510 | 4.332 | 4.453 | 5,340,462 | +0.04(+0.81%) |
Aug 14, 2020 | 4.317 | 4.467 | 4.232 | 4.417 | 4,963,432 | +0.11(+2.48%) |
Aug 13, 2020 | 4.317 | 4.374 | 4.239 | 4.310 | 5,156,278 | +0.00(+0.00%) |
Aug 12, 2020 | 4.154 | 4.374 | 4.132 | 4.310 | 10,268,220 | +0.24(+5.95%) |
Aug 11, 2020 | 4.154 | 4.239 | 4.068 | 4.068 | 8,153,906 | +0.07(+1.78%) |
Aug 10, 2020 | 4.111 | 4.118 | 3.926 | 3.997 | 5,167,797 | -0.09(-2.09%) |
Aug 07, 2020 | 4.068 | 4.089 | 3.947 | 4.082 | 3,017,893 | +0.04(+0.88%) |
Aug 06, 2020 | 4.075 | 4.125 | 4.025 | 4.047 | 2,370,292 | -0.01(-0.35%) |
Aug 05, 2020 | 4.054 | 4.089 | 3.997 | 4.061 | 2,544,707 | +0.04(+1.06%) |
Aug 04, 2020 | 4.018 | 4.061 | 3.990 | 4.018 | 2,354,840 | +0.01(+0.18%) |
Aug 03, 2020 | 4.054 | 4.065 | 3.975 | 4.011 | 2,502,082 | -0.04(-0.88%) |
Jul 31, 2020 | 4.061 | 4.075 | 3.954 | 4.047 | 2,836,547 | -0.01(-0.18%) |
Jul 30, 2020 | 4.111 | 4.111 | 3.983 | 4.054 | 2,465,985 | -0.06(-1.39%) |
Jul 29, 2020 | 4.011 | 4.146 | 3.990 | 4.111 | 3,161,151 | +0.11(+2.85%) |
Jul 28, 2020 | 4.011 | 4.040 | 3.954 | 3.997 | 2,241,171 | -0.02(-0.53%) |
Jul 27, 2020 | 3.968 | 4.040 | 3.904 | 4.018 | 3,091,236 | +0.09(+2.36%) |
Jul 24, 2020 | 3.933 | 4.018 | 3.918 | 3.926 | 3,131,726 | -0.02(-0.54%) |
Jul 23, 2020 | 3.861 | 3.954 | 3.847 | 3.947 | 2,919,091 | +0.04(+0.91%) |
Jul 22, 2020 | 3.776 | 3.940 | 3.740 | 3.911 | 3,745,831 | +0.11(+2.81%) |
Jul 21, 2020 | 3.861 | 3.897 | 3.790 | 3.804 | 6,572,412 | -0.03(-0.74%) |
Jul 20, 2020 | 3.840 | 3.865 | 3.747 | 3.833 | 2,960,677 | +0.00(+0.00%) |
Jul 17, 2020 | 3.783 | 3.904 | 3.783 | 3.833 | 2,908,552 | +0.05(+1.32%) |
Jul 16, 2020 | 3.904 | 3.911 | 3.783 | 3.783 | 2,468,224 | -0.12(-3.10%) |
Jul 15, 2020 | 3.861 | 3.954 | 3.826 | 3.904 | 2,696,483 | +0.09(+2.43%) |
Jul 14, 2020 | 3.705 | 3.847 | 3.705 | 3.812 | 2,316,223 | +0.06(+1.71%) |
Jul 13, 2020 | 3.897 | 3.961 | 3.740 | 3.747 | 4,205,075 | -0.13(-3.31%) |
Jul 10, 2020 | 3.698 | 3.954 | 3.669 | 3.876 | 5,227,169 | +0.22(+6.04%) |
Jul 09, 2020 | 3.804 | 3.833 | 3.619 | 3.655 | 3,670,751 | -0.14(-3.57%) |
Jul 08, 2020 | 3.683 | 3.819 | 3.672 | 3.790 | 2,336,732 | +0.09(+2.50%) |
Jul 07, 2020 | 3.790 | 3.854 | 3.683 | 3.698 | 2,152,371 | -0.12(-3.17%) |
Jul 06, 2020 | 3.683 | 3.840 | 3.683 | 3.819 | 3,532,099 | +0.19(+5.10%) |
Jul 02, 2020 | 3.854 | 3.854 | 3.598 | 3.634 | 4,338,406 | -0.20(-5.20%) |