Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.747 | 3.889 | 3.747 | 3.881 | 1,400,576 | +0.13(+3.56%) |
Sep 29, 2020 | 3.842 | 3.904 | 3.747 | 3.747 | 988,433 | -0.12(-3.05%) |
Sep 28, 2020 | 4.093 | 4.124 | 3.818 | 3.865 | 1,888,503 | +0.02(+0.41%) |
Sep 25, 2020 | 3.818 | 3.849 | 3.755 | 3.849 | 608,584 | -0.05(-1.21%) |
Sep 24, 2020 | 3.794 | 3.944 | 3.739 | 3.897 | 715,506 | +0.14(+3.77%) |
Sep 23, 2020 | 3.881 | 3.912 | 3.755 | 3.755 | 1,230,018 | -0.20(-4.97%) |
Sep 22, 2020 | 4.022 | 4.046 | 3.920 | 3.952 | 1,060,469 | +0.00(+0.00%) |
Sep 21, 2020 | 3.857 | 3.991 | 3.810 | 3.952 | 1,176,096 | -0.02(-0.40%) |
Sep 18, 2020 | 4.132 | 4.140 | 3.959 | 3.967 | 1,210,804 | -0.24(-5.78%) |
Sep 17, 2020 | 4.132 | 4.219 | 4.117 | 4.211 | 678,676 | +0.01(+0.19%) |
Sep 16, 2020 | 4.234 | 4.285 | 4.199 | 4.203 | 801,337 | +0.01(+0.19%) |
Sep 15, 2020 | 4.297 | 4.297 | 4.187 | 4.195 | 626,384 | -0.07(-1.66%) |
Sep 14, 2020 | 4.219 | 4.297 | 4.179 | 4.266 | 549,575 | +0.08(+1.88%) |
Sep 11, 2020 | 4.250 | 4.266 | 4.156 | 4.187 | 609,093 | -0.06(-1.48%) |
Sep 10, 2020 | 4.423 | 4.454 | 4.242 | 4.250 | 979,732 | -0.17(-3.91%) |
Sep 09, 2020 | 4.490 | 4.490 | 4.384 | 4.423 | 602,483 | +0.04(+0.90%) |
Sep 08, 2020 | 4.391 | 4.407 | 4.329 | 4.384 | 1,053,990 | -0.13(-2.79%) |
Sep 04, 2020 | 4.486 | 4.541 | 4.368 | 4.509 | 1,253,192 | +0.11(+2.50%) |
Sep 03, 2020 | 4.297 | 4.490 | 4.281 | 4.399 | 1,475,277 | +0.18(+4.28%) |
Sep 02, 2020 | 4.203 | 4.238 | 4.168 | 4.219 | 668,834 | -0.04(-0.92%) |
Sep 01, 2020 | 4.171 | 4.281 | 4.148 | 4.258 | 844,417 | +0.20(+4.84%) |
Aug 31, 2020 | 4.156 | 4.171 | 4.062 | 4.062 | 1,342,476 | -0.16(-3.72%) |
Aug 28, 2020 | 4.117 | 4.234 | 4.117 | 4.219 | 1,825,625 | +0.14(+3.47%) |
Aug 27, 2020 | 4.038 | 4.113 | 4.010 | 4.077 | 907,879 | +0.10(+2.57%) |
Aug 26, 2020 | 4.101 | 4.117 | 3.936 | 3.975 | 1,343,069 | -0.16(-3.98%) |
Aug 25, 2020 | 4.164 | 4.171 | 4.038 | 4.140 | 891,784 | +0.03(+0.76%) |
Aug 24, 2020 | 4.101 | 4.175 | 4.093 | 4.109 | 924,766 | +0.08(+1.95%) |
Aug 21, 2020 | 4.038 | 4.046 | 3.979 | 4.030 | 639,516 | -0.03(-0.77%) |
Aug 20, 2020 | 3.959 | 4.101 | 3.920 | 4.062 | 1,285,436 | -0.05(-1.15%) |
Aug 19, 2020 | 4.187 | 4.187 | 4.093 | 4.109 | 972,500 | -0.07(-1.69%) |
Aug 18, 2020 | 4.156 | 4.226 | 4.140 | 4.179 | 926,947 | +0.12(+2.90%) |
Aug 17, 2020 | 4.171 | 4.187 | 4.007 | 4.062 | 1,198,258 | -0.15(-3.54%) |
Aug 14, 2020 | 4.179 | 4.274 | 4.179 | 4.211 | 518,970 | -0.02(-0.56%) |
Aug 13, 2020 | 4.329 | 4.423 | 4.211 | 4.234 | 830,839 | -0.02(-0.55%) |
Aug 12, 2020 | 4.415 | 4.446 | 4.187 | 4.258 | 855,575 | -0.11(-2.52%) |
Aug 11, 2020 | 4.446 | 4.486 | 4.352 | 4.368 | 1,056,007 | +0.04(+0.91%) |
Aug 10, 2020 | 4.289 | 4.368 | 4.289 | 4.329 | 906,575 | +0.08(+1.85%) |
Aug 07, 2020 | 4.266 | 4.336 | 4.156 | 4.250 | 1,262,230 | -0.07(-1.68%) |
Aug 06, 2020 | 4.253 | 4.385 | 4.221 | 4.323 | 1,038,223 | +0.07(+1.65%) |
Aug 05, 2020 | 4.331 | 4.362 | 4.194 | 4.253 | 1,405,064 | -0.02(-0.37%) |
Aug 04, 2020 | 4.299 | 4.401 | 4.175 | 4.268 | 1,471,598 | -0.06(-1.44%) |
Aug 03, 2020 | 4.401 | 4.419 | 4.299 | 4.331 | 1,484,085 | -0.13(-2.97%) |
Jul 31, 2020 | 4.619 | 4.627 | 4.455 | 4.463 | 1,442,014 | -0.24(-5.14%) |
Jul 30, 2020 | 4.651 | 4.752 | 4.573 | 4.705 | 2,030,352 | +0.02(+0.33%) |
Jul 29, 2020 | 4.729 | 4.768 | 4.627 | 4.690 | 1,160,630 | +0.16(+3.62%) |
Jul 28, 2020 | 4.432 | 4.612 | 4.432 | 4.526 | 1,634,267 | +0.04(+0.87%) |
Jul 27, 2020 | 4.385 | 4.502 | 4.327 | 4.487 | 1,073,551 | +0.12(+2.68%) |
Jul 24, 2020 | 4.315 | 4.432 | 4.253 | 4.370 | 1,625,150 | +0.02(+0.36%) |
Jul 23, 2020 | 4.440 | 4.495 | 4.331 | 4.354 | 1,497,336 | -0.18(-3.96%) |
Jul 22, 2020 | 4.604 | 4.643 | 4.495 | 4.534 | 944,204 | -0.04(-0.85%) |
Jul 21, 2020 | 4.518 | 4.674 | 4.502 | 4.573 | 1,461,568 | +0.21(+4.83%) |
Jul 20, 2020 | 4.299 | 4.424 | 4.292 | 4.362 | 1,126,679 | +0.06(+1.45%) |
Jul 17, 2020 | 4.315 | 4.416 | 4.299 | 4.299 | 1,233,376 | +0.03(+0.73%) |
Jul 16, 2020 | 4.260 | 4.335 | 4.253 | 4.268 | 708,683 | +0.00(+0.00%) |
Jul 15, 2020 | 4.292 | 4.338 | 4.221 | 4.268 | 1,580,688 | +0.05(+1.11%) |
Jul 14, 2020 | 4.081 | 4.221 | 4.042 | 4.221 | 835,025 | +0.06(+1.50%) |
Jul 13, 2020 | 4.260 | 4.268 | 4.143 | 4.159 | 1,104,665 | -0.12(-2.74%) |
Jul 10, 2020 | 4.175 | 4.284 | 4.151 | 4.276 | 764,324 | +0.06(+1.48%) |
Jul 09, 2020 | 4.331 | 4.338 | 4.214 | 4.214 | 2,044,955 | -0.09(-2.00%) |
Jul 08, 2020 | 4.237 | 4.323 | 4.190 | 4.299 | 1,126,138 | +0.16(+3.96%) |
Jul 07, 2020 | 4.331 | 4.362 | 4.128 | 4.136 | 1,453,345 | -0.22(-5.02%) |
Jul 06, 2020 | 4.315 | 4.405 | 4.276 | 4.354 | 1,365,227 | +0.17(+4.10%) |
Jul 02, 2020 | 4.315 | 4.393 | 4.167 | 4.182 | 1,988,345 | +0.02(+0.56%) |