Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.470 | 3.600 | 3.380 | 3.460 | 577,055 | +0.05(+1.47%) |
Sep 29, 2020 | 3.320 | 3.450 | 3.260 | 3.410 | 731,863 | +0.12(+3.65%) |
Sep 28, 2020 | 3.300 | 3.380 | 3.250 | 3.290 | 258,903 | +0.04(+1.23%) |
Sep 25, 2020 | 3.220 | 3.417 | 3.220 | 3.250 | 266,400 | +0.01(+0.31%) |
Sep 24, 2020 | 3.200 | 3.320 | 3.110 | 3.240 | 264,584 | -0.01(-0.31%) |
Sep 23, 2020 | 3.400 | 3.460 | 3.220 | 3.250 | 529,768 | -0.26(-7.41%) |
Sep 22, 2020 | 3.600 | 3.640 | 3.450 | 3.510 | 286,413 | -0.12(-3.31%) |
Sep 21, 2020 | 3.720 | 3.730 | 3.550 | 3.630 | 319,831 | -0.10(-2.68%) |
Sep 18, 2020 | 3.770 | 3.800 | 3.650 | 3.730 | 380,500 | -0.10(-2.61%) |
Sep 17, 2020 | 3.800 | 3.920 | 3.730 | 3.830 | 330,290 | -0.04(-1.03%) |
Sep 16, 2020 | 3.900 | 3.950 | 3.820 | 3.870 | 392,995 | -0.04(-1.02%) |
Sep 15, 2020 | 3.760 | 4.050 | 3.650 | 3.910 | 1,985,326 | +0.09(+2.36%) |
Sep 14, 2020 | 3.670 | 3.840 | 3.520 | 3.820 | 1,184,900 | +0.03(+0.79%) |
Sep 11, 2020 | 3.910 | 4.030 | 3.570 | 3.790 | 14,577,700 | +0.34(+9.86%) |
Sep 10, 2020 | 3.500 | 3.530 | 3.420 | 3.450 | 179,909 | -0.01(-0.29%) |
Sep 09, 2020 | 3.390 | 3.540 | 3.380 | 3.460 | 212,978 | +0.06(+1.76%) |
Sep 08, 2020 | 3.380 | 3.480 | 3.200 | 3.400 | 657,294 | -0.13(-3.68%) |
Sep 04, 2020 | 3.660 | 3.675 | 3.120 | 3.530 | 921,300 | -0.13(-3.55%) |
Sep 03, 2020 | 3.750 | 3.840 | 3.650 | 3.660 | 387,886 | -0.18(-4.69%) |
Sep 02, 2020 | 3.990 | 4.020 | 3.580 | 3.840 | 1,227,411 | -0.19(-4.71%) |
Sep 01, 2020 | 4.100 | 4.150 | 3.960 | 4.030 | 552,438 | -0.11(-2.66%) |
Aug 31, 2020 | 4.040 | 4.230 | 4.030 | 4.140 | 602,476 | +0.15(+3.76%) |
Aug 28, 2020 | 4.060 | 4.060 | 3.910 | 3.990 | 430,800 | -0.04(-0.99%) |
Aug 27, 2020 | 4.160 | 4.310 | 3.950 | 4.030 | 978,960 | -0.24(-5.62%) |
Aug 26, 2020 | 4.420 | 4.580 | 4.250 | 4.270 | 646,340 | -0.31(-6.77%) |
Aug 25, 2020 | 4.270 | 4.580 | 4.230 | 4.580 | 677,074 | +0.06(+1.33%) |
Aug 24, 2020 | 4.430 | 4.650 | 4.200 | 4.520 | 1,996,218 | +0.42(+10.24%) |
Aug 21, 2020 | 4.080 | 4.170 | 4.020 | 4.100 | 436,900 | +0.02(+0.49%) |
Aug 20, 2020 | 4.070 | 4.150 | 4.010 | 4.080 | 348,638 | +0.00(+0.00%) |
Aug 19, 2020 | 4.270 | 4.320 | 4.060 | 4.080 | 414,181 | -0.14(-3.32%) |
Aug 18, 2020 | 4.350 | 4.400 | 4.150 | 4.220 | 759,395 | -0.07(-1.63%) |
Aug 17, 2020 | 3.950 | 4.380 | 3.950 | 4.290 | 1,810,034 | +0.39(+10.00%) |
Aug 14, 2020 | 3.960 | 4.020 | 3.900 | 3.900 | 457,700 | -0.05(-1.27%) |
Aug 13, 2020 | 4.020 | 4.070 | 3.920 | 3.950 | 511,933 | -0.14(-3.42%) |
Aug 12, 2020 | 4.060 | 4.110 | 3.940 | 4.090 | 770,542 | +0.01(+0.25%) |
Aug 11, 2020 | 3.950 | 4.200 | 3.820 | 4.080 | 1,617,417 | +0.10(+2.51%) |
Aug 10, 2020 | 4.100 | 4.100 | 3.960 | 3.980 | 585,733 | -0.13(-3.16%) |
Aug 07, 2020 | 3.940 | 4.600 | 3.920 | 4.110 | 3,347,500 | +0.20(+5.12%) |
Aug 06, 2020 | 4.080 | 4.100 | 3.870 | 3.910 | 1,076,606 | -0.15(-3.69%) |
Aug 05, 2020 | 4.080 | 4.160 | 4.020 | 4.060 | 621,577 | -0.06(-1.46%) |
Aug 04, 2020 | 4.000 | 4.250 | 3.930 | 4.120 | 985,955 | +0.04(+0.98%) |
Aug 03, 2020 | 4.160 | 4.160 | 3.980 | 4.080 | 838,981 | -0.09(-2.16%) |
Jul 31, 2020 | 4.430 | 4.430 | 4.140 | 4.170 | 997,700 | -0.23(-5.23%) |
Jul 30, 2020 | 4.060 | 4.600 | 3.880 | 4.400 | 2,965,065 | +0.29(+7.06%) |
Jul 29, 2020 | 4.250 | 4.660 | 3.880 | 4.110 | 7,305,858 | +0.29(+7.59%) |
Jul 28, 2020 | 3.980 | 4.030 | 3.770 | 3.820 | 1,061,233 | -0.19(-4.74%) |
Jul 27, 2020 | 4.120 | 4.150 | 3.880 | 4.010 | 1,226,149 | -0.08(-1.96%) |
Jul 24, 2020 | 4.340 | 4.350 | 3.910 | 4.090 | 1,659,700 | -0.18(-4.22%) |
Jul 23, 2020 | 4.510 | 4.580 | 4.220 | 4.270 | 2,324,380 | -0.32(-6.97%) |
Jul 22, 2020 | 4.640 | 4.960 | 4.340 | 4.590 | 3,489,888 | -0.24(-4.97%) |
Jul 21, 2020 | 4.500 | 5.780 | 4.500 | 4.830 | 9,894,720 | +0.52(+12.06%) |
Jul 20, 2020 | 4.990 | 4.990 | 3.880 | 4.310 | 12,441,968 | -0.89(-17.12%) |
Jul 16, 2020 | 5.200 | 5.200 | 5.200 | 0 | -0.47(-8.29%) | |
Jul 15, 2020 | 2.770 | 10.30 | 2.640 | 5.670 | 375,202,368 | +3.41(+150.88%) |
Jul 14, 2020 | 2.290 | 2.300 | 2.190 | 2.260 | 455,666 | -0.03(-1.31%) |
Jul 13, 2020 | 2.390 | 2.420 | 2.250 | 2.290 | 554,887 | -0.06(-2.55%) |
Jul 10, 2020 | 2.390 | 2.460 | 2.320 | 2.350 | 598,000 | -0.06(-2.49%) |
Jul 09, 2020 | 2.370 | 2.440 | 2.310 | 2.410 | 790,033 | +0.12(+5.24%) |
Jul 08, 2020 | 2.290 | 2.330 | 2.230 | 2.290 | 359,110 | -0.01(-0.43%) |
Jul 07, 2020 | 2.250 | 2.320 | 2.210 | 2.300 | 461,151 | +0.07(+3.14%) |
Jul 06, 2020 | 2.390 | 2.400 | 2.220 | 2.230 | 702,947 | -0.18(-7.47%) |
Jul 02, 2020 | 2.320 | 2.450 | 2.180 | 2.410 | 1,129,300 | +0.09(+3.88%) |