Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.260 | 3.300 | 3.210 | 3.280 | 2,927,721 | +0.05(+1.55%) |
Sep 29, 2020 | 3.300 | 3.410 | 3.220 | 3.230 | 2,384,593 | -0.12(-3.58%) |
Sep 28, 2020 | 3.550 | 3.570 | 3.290 | 3.350 | 4,546,528 | -0.17(-4.83%) |
Sep 25, 2020 | 3.530 | 3.570 | 3.465 | 3.520 | 1,719,500 | -0.09(-2.49%) |
Sep 24, 2020 | 3.520 | 3.660 | 3.475 | 3.610 | 3,117,142 | +0.08(+2.27%) |
Sep 23, 2020 | 3.700 | 3.710 | 3.530 | 3.530 | 2,545,228 | -0.24(-6.37%) |
Sep 22, 2020 | 3.810 | 3.865 | 3.740 | 3.770 | 1,244,165 | -0.02(-0.53%) |
Sep 21, 2020 | 3.800 | 3.830 | 3.710 | 3.790 | 1,685,336 | -0.09(-2.32%) |
Sep 18, 2020 | 4.070 | 4.170 | 3.880 | 3.880 | 2,419,600 | -0.24(-5.83%) |
Sep 17, 2020 | 4.080 | 4.190 | 4.030 | 4.120 | 3,522,391 | +0.05(+1.23%) |
Sep 16, 2020 | 4.080 | 4.155 | 4.070 | 4.070 | 1,462,024 | -0.04(-0.97%) |
Sep 15, 2020 | 3.990 | 4.150 | 3.930 | 4.110 | 4,322,905 | +0.18(+4.58%) |
Sep 14, 2020 | 3.850 | 3.980 | 3.815 | 3.930 | 2,682,421 | +0.14(+3.69%) |
Sep 11, 2020 | 3.880 | 3.910 | 3.765 | 3.790 | 1,985,300 | -0.08(-2.07%) |
Sep 10, 2020 | 3.800 | 4.005 | 3.780 | 3.870 | 4,437,033 | +0.10(+2.65%) |
Sep 09, 2020 | 3.770 | 3.860 | 3.730 | 3.770 | 3,205,910 | +0.08(+2.17%) |
Sep 08, 2020 | 3.670 | 3.820 | 3.630 | 3.690 | 3,298,269 | -0.09(-2.38%) |
Sep 04, 2020 | 3.780 | 3.815 | 3.680 | 3.780 | 2,095,800 | -0.01(-0.26%) |
Sep 03, 2020 | 3.860 | 3.930 | 3.745 | 3.790 | 5,990,981 | -0.06(-1.56%) |
Sep 02, 2020 | 3.730 | 3.860 | 3.710 | 3.850 | 7,946,212 | +0.13(+3.49%) |
Sep 01, 2020 | 3.640 | 3.740 | 3.630 | 3.720 | 8,797,458 | +0.12(+3.33%) |
Aug 31, 2020 | 3.660 | 3.710 | 3.590 | 3.600 | 3,092,073 | -0.11(-2.96%) |
Aug 28, 2020 | 3.620 | 3.740 | 3.610 | 3.710 | 3,529,100 | +0.16(+4.51%) |
Aug 27, 2020 | 3.600 | 3.625 | 3.500 | 3.550 | 3,043,558 | +0.06(+1.72%) |
Aug 26, 2020 | 3.600 | 3.600 | 3.410 | 3.490 | 6,083,367 | -0.15(-4.12%) |
Aug 25, 2020 | 3.620 | 3.640 | 3.560 | 3.640 | 2,848,997 | -0.03(-0.82%) |
Aug 24, 2020 | 3.700 | 3.740 | 3.600 | 3.670 | 1,902,233 | -0.01(-0.27%) |
Aug 21, 2020 | 3.690 | 3.690 | 3.610 | 3.680 | 1,296,700 | -0.04(-1.08%) |
Aug 20, 2020 | 3.730 | 3.740 | 3.610 | 3.720 | 3,002,634 | -0.04(-1.06%) |
Aug 19, 2020 | 3.890 | 3.920 | 3.760 | 3.760 | 2,297,571 | -0.11(-2.84%) |
Aug 18, 2020 | 3.900 | 3.930 | 3.830 | 3.870 | 1,688,708 | +0.05(+1.31%) |
Aug 17, 2020 | 3.810 | 3.905 | 3.805 | 3.820 | 2,236,108 | +0.00(+0.00%) |
Aug 14, 2020 | 3.900 | 3.930 | 3.800 | 3.820 | 2,151,400 | -0.08(-2.05%) |
Aug 13, 2020 | 4.020 | 4.110 | 3.880 | 3.900 | 3,531,317 | -0.27(-6.47%) |
Aug 12, 2020 | 4.160 | 4.200 | 4.000 | 4.170 | 2,053,844 | +0.00(+0.00%) |
Aug 11, 2020 | 4.110 | 4.270 | 4.070 | 4.170 | 2,026,888 | +0.16(+3.99%) |
Aug 10, 2020 | 4.200 | 4.220 | 3.970 | 4.010 | 2,427,700 | -0.13(-3.14%) |
Aug 07, 2020 | 4.020 | 4.240 | 3.980 | 4.140 | 3,199,400 | +0.05(+1.22%) |
Aug 06, 2020 | 4.000 | 4.170 | 4.000 | 4.090 | 3,001,137 | +0.17(+4.34%) |
Aug 05, 2020 | 3.890 | 3.940 | 3.830 | 3.920 | 1,572,780 | +0.05(+1.29%) |
Aug 04, 2020 | 3.870 | 3.930 | 3.770 | 3.870 | 1,967,549 | -0.02(-0.51%) |
Aug 03, 2020 | 3.870 | 3.970 | 3.850 | 3.890 | 1,584,073 | -0.09(-2.26%) |
Jul 31, 2020 | 4.080 | 4.085 | 3.970 | 3.980 | 1,761,100 | -0.16(-3.86%) |
Jul 30, 2020 | 4.230 | 4.260 | 4.100 | 4.140 | 2,399,667 | -0.11(-2.59%) |
Jul 29, 2020 | 4.230 | 4.345 | 4.210 | 4.250 | 2,298,773 | +0.10(+2.41%) |
Jul 28, 2020 | 3.920 | 4.220 | 3.900 | 4.150 | 2,691,950 | +0.23(+5.87%) |
Jul 27, 2020 | 3.890 | 3.950 | 3.850 | 3.920 | 1,617,228 | -0.01(-0.25%) |
Jul 24, 2020 | 3.910 | 3.995 | 3.840 | 3.930 | 1,362,400 | +0.00(+0.00%) |
Jul 23, 2020 | 4.020 | 4.060 | 3.900 | 3.930 | 2,081,008 | -0.11(-2.72%) |
Jul 22, 2020 | 4.020 | 4.120 | 4.000 | 4.040 | 2,081,967 | +0.00(+0.00%) |
Jul 21, 2020 | 4.070 | 4.080 | 4.010 | 4.040 | 1,865,487 | +0.05(+1.25%) |
Jul 20, 2020 | 3.910 | 4.025 | 3.890 | 3.990 | 2,952,184 | +0.14(+3.64%) |
Jul 17, 2020 | 3.800 | 3.940 | 3.790 | 3.850 | 2,173,400 | +0.04(+1.05%) |
Jul 16, 2020 | 3.820 | 3.855 | 3.750 | 3.810 | 2,034,192 | +0.01(+0.26%) |
Jul 15, 2020 | 3.850 | 3.870 | 3.760 | 3.800 | 1,815,747 | +0.00(+0.00%) |
Jul 14, 2020 | 3.710 | 3.830 | 3.660 | 3.800 | 2,213,926 | +0.04(+1.06%) |
Jul 13, 2020 | 3.870 | 3.905 | 3.755 | 3.760 | 2,804,863 | -0.12(-3.09%) |
Jul 10, 2020 | 3.850 | 3.900 | 3.830 | 3.880 | 2,138,000 | +0.00(+0.00%) |
Jul 09, 2020 | 3.970 | 4.042 | 3.880 | 3.880 | 2,309,350 | -0.06(-1.52%) |
Jul 08, 2020 | 3.930 | 3.995 | 3.905 | 3.940 | 2,085,042 | +0.10(+2.60%) |
Jul 07, 2020 | 4.030 | 4.055 | 3.830 | 3.840 | 2,167,482 | -0.15(-3.76%) |
Jul 06, 2020 | 3.900 | 4.010 | 3.900 | 3.990 | 3,358,215 | +0.18(+4.72%) |
Jul 02, 2020 | 3.900 | 3.930 | 3.790 | 3.810 | 2,795,300 | -0.10(-2.56%) |