Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.830 | 3.830 | 3.830 | 0 | +0.02(+0.66%) | |
Sep 29, 2020 | 3.830 | 3.830 | 3.757 | 3.805 | 32,100 | -0.02(-0.65%) |
Sep 28, 2020 | 3.880 | 3.880 | 3.830 | 3.830 | 9,000 | -0.05(-1.29%) |
Sep 25, 2020 | 3.750 | 3.880 | 3.750 | 3.880 | 5,000 | +0.10(+2.63%) |
Sep 24, 2020 | 3.743 | 3.800 | 3.738 | 3.781 | 12,500 | +0.00(+0.09%) |
Sep 23, 2020 | 3.850 | 3.850 | 3.770 | 3.777 | 34,305 | -0.11(-2.75%) |
Sep 22, 2020 | 3.927 | 3.927 | 3.876 | 3.884 | 77,900 | +0.00(+0.10%) |
Sep 21, 2020 | 3.879 | 3.940 | 3.879 | 3.880 | 33,178 | -0.20(-4.90%) |
Sep 18, 2020 | 4.000 | 4.090 | 4.000 | 4.080 | 71,500 | +0.23(+5.97%) |
Sep 17, 2020 | 3.850 | 3.901 | 3.850 | 3.850 | 7,102 | -0.01(-0.26%) |
Sep 16, 2020 | 3.830 | 3.880 | 3.830 | 3.860 | 66,350 | +0.05(+1.43%) |
Sep 15, 2020 | 3.810 | 3.810 | 3.796 | 3.805 | 32,500 | -0.00(-0.12%) |
Sep 14, 2020 | 3.840 | 3.840 | 3.770 | 3.810 | 62,375 | -0.02(-0.52%) |
Sep 11, 2020 | 3.827 | 3.850 | 3.820 | 3.830 | 12,400 | +0.02(+0.52%) |
Sep 10, 2020 | 3.820 | 3.827 | 3.780 | 3.810 | 42,500 | -0.01(-0.26%) |
Sep 09, 2020 | 3.750 | 3.850 | 3.748 | 3.820 | 62,383 | +0.02(+0.53%) |
Sep 08, 2020 | 3.780 | 3.803 | 3.770 | 3.800 | 13,000 | -0.11(-2.81%) |
Sep 02, 2020 | 3.910 | 3.910 | 3.910 | 0 | -0.14(-3.46%) | |
Sep 01, 2020 | 4.020 | 4.050 | 4.020 | 4.050 | 4,640 | +0.15(+3.85%) |
Aug 31, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 9,817 | -0.02(-0.46%) |
Aug 28, 2020 | 3.890 | 3.918 | 3.890 | 3.918 | 10,800 | +0.12(+3.10%) |
Aug 27, 2020 | 3.820 | 3.820 | 3.800 | 3.800 | 7,800 | -0.05(-1.30%) |
Aug 26, 2020 | 3.790 | 3.850 | 3.770 | 3.850 | 16,200 | +0.10(+2.67%) |
Aug 25, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 5,800 | -0.14(-3.59%) |
Aug 21, 2020 | 3.889 | 3.889 | 3.889 | 0 | +0.12(+3.17%) | |
Aug 20, 2020 | 3.788 | 3.788 | 3.770 | 3.770 | 1,700 | -0.06(-1.57%) |
Aug 19, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 1,000 | +0.05(+1.32%) |
Aug 18, 2020 | 3.820 | 3.830 | 3.770 | 3.780 | 5,001 | -0.06(-1.44%) |
Aug 17, 2020 | 3.935 | 3.935 | 3.835 | 3.835 | 2,002 | -0.07(-1.91%) |
Aug 14, 2020 | 3.880 | 3.910 | 3.880 | 3.910 | 20,000 | -0.08(-2.11%) |
Aug 13, 2020 | 4.291 | 4.291 | 3.994 | 3.994 | 51,502 | +0.12(+3.11%) |
Aug 12, 2020 | 3.732 | 3.874 | 3.709 | 3.874 | 8,418 | +0.14(+3.70%) |
Aug 11, 2020 | 3.530 | 3.736 | 3.530 | 3.736 | 9,907 | +0.23(+6.63%) |
Aug 10, 2020 | 3.510 | 3.510 | 3.503 | 3.503 | 5,000 | -0.06(-1.66%) |
Aug 07, 2020 | 3.555 | 3.562 | 3.555 | 3.562 | 2,700 | -0.12(-3.20%) |
Aug 06, 2020 | 3.600 | 3.680 | 3.600 | 3.680 | 2,100 | +0.20(+5.75%) |
Aug 04, 2020 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.57%) | |
Jul 31, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.07(-1.96%) | |
Jul 30, 2020 | 3.531 | 3.591 | 3.531 | 3.570 | 21,915 | +0.04(+1.21%) |
Jul 29, 2020 | 3.527 | 3.527 | 3.527 | 3.527 | 3,044 | +0.29(+9.00%) |
Jul 24, 2020 | 3.236 | 3.236 | 3.236 | 0 | -0.15(-4.34%) | |
Jul 23, 2020 | 3.390 | 3.390 | 3.383 | 3.383 | 2,015 | +0.13(+4.09%) |
Jul 22, 2020 | 3.400 | 3.400 | 3.250 | 3.250 | 158,746 | -0.10(-2.99%) |
Jul 21, 2020 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.03(-0.89%) |
Jul 20, 2020 | 3.370 | 3.380 | 3.370 | 3.380 | 9,300 | +0.06(+1.95%) |
Jul 17, 2020 | 3.315 | 3.315 | 3.315 | 2 | +0.00(+0.00%) | |
Jul 16, 2020 | 3.295 | 3.315 | 3.293 | 3.315 | 7,792 | +0.17(+5.24%) |
Jul 14, 2020 | 3.150 | 3.150 | 3.150 | 0 | -0.09(-2.78%) | |
Jul 13, 2020 | 3.174 | 3.244 | 3.174 | 3.240 | 113,942 | +0.09(+2.86%) |
Jul 10, 2020 | 3.150 | 3.160 | 3.140 | 3.150 | 29,200 | +0.00(+0.00%) |
Jul 09, 2020 | 3.161 | 3.161 | 3.130 | 3.150 | 89,900 | +0.01(+0.32%) |
Jul 08, 2020 | 3.140 | 3.155 | 3.130 | 3.140 | 786,100 | +0.08(+2.78%) |
Jul 07, 2020 | 3.055 | 3.055 | 3.055 | 3.055 | 150 | +0.31(+11.09%) |