Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.900 | 4.190 | 3.720 | 3.800 | 36,549 | +0.01(+0.26%) |
Sep 29, 2020 | 3.890 | 4.400 | 3.690 | 3.790 | 173,209 | +0.02(+0.53%) |
Sep 28, 2020 | 3.650 | 3.900 | 3.650 | 3.770 | 34,959 | +0.16(+4.43%) |
Sep 25, 2020 | 3.550 | 3.884 | 3.530 | 3.610 | 46,500 | +0.14(+4.04%) |
Sep 24, 2020 | 3.540 | 3.550 | 3.420 | 3.470 | 9,950 | -0.06(-1.70%) |
Sep 23, 2020 | 3.540 | 3.580 | 3.447 | 3.530 | 14,906 | -0.02(-0.56%) |
Sep 22, 2020 | 3.610 | 3.630 | 3.450 | 3.550 | 10,320 | -0.04(-1.11%) |
Sep 21, 2020 | 3.600 | 3.700 | 3.540 | 3.590 | 6,724 | -0.07(-1.91%) |
Sep 18, 2020 | 3.660 | 3.800 | 3.600 | 3.660 | 5,400 | -0.02(-0.54%) |
Sep 17, 2020 | 3.600 | 3.800 | 3.600 | 3.680 | 7,189 | -0.08(-2.13%) |
Sep 16, 2020 | 3.710 | 4.150 | 3.650 | 3.760 | 104,230 | +0.15(+4.16%) |
Sep 15, 2020 | 3.650 | 3.720 | 3.530 | 3.610 | 13,161 | +0.02(+0.56%) |
Sep 14, 2020 | 3.550 | 3.730 | 3.510 | 3.590 | 22,402 | +0.08(+2.28%) |
Sep 11, 2020 | 3.685 | 3.737 | 3.500 | 3.510 | 6,600 | -0.15(-4.12%) |
Sep 10, 2020 | 3.700 | 3.800 | 3.560 | 3.661 | 21,252 | -0.04(-1.18%) |
Sep 09, 2020 | 3.620 | 3.860 | 3.519 | 3.705 | 61,882 | +0.17(+4.66%) |
Sep 08, 2020 | 3.600 | 3.720 | 3.500 | 3.540 | 26,937 | -0.09(-2.48%) |
Sep 04, 2020 | 3.700 | 3.708 | 3.600 | 3.630 | 9,200 | -0.09(-2.42%) |
Sep 03, 2020 | 3.680 | 3.740 | 3.620 | 3.720 | 13,028 | +0.06(+1.64%) |
Sep 02, 2020 | 3.650 | 3.770 | 3.610 | 3.660 | 19,162 | -0.04(-1.08%) |
Sep 01, 2020 | 3.820 | 3.840 | 3.630 | 3.700 | 22,219 | -0.05(-1.33%) |
Aug 31, 2020 | 3.804 | 3.841 | 3.640 | 3.750 | 26,787 | +0.00(+0.00%) |
Aug 28, 2020 | 3.636 | 3.900 | 3.636 | 3.750 | 28,400 | +0.12(+3.31%) |
Aug 27, 2020 | 3.736 | 3.813 | 3.630 | 3.630 | 16,249 | -0.19(-4.97%) |
Aug 26, 2020 | 3.740 | 3.820 | 3.630 | 3.820 | 30,572 | +0.06(+1.60%) |
Aug 25, 2020 | 3.850 | 3.920 | 3.700 | 3.760 | 21,091 | -0.14(-3.59%) |
Aug 24, 2020 | 3.960 | 4.020 | 3.770 | 3.900 | 34,852 | -0.18(-4.29%) |
Aug 21, 2020 | 4.000 | 4.400 | 3.810 | 4.075 | 165,100 | -0.10(-2.51%) |
Aug 20, 2020 | 4.110 | 4.180 | 3.660 | 4.180 | 85,426 | +0.18(+4.60%) |
Aug 19, 2020 | 4.195 | 4.195 | 3.963 | 3.996 | 12,637 | -0.20(-4.81%) |
Aug 18, 2020 | 4.240 | 4.320 | 4.100 | 4.198 | 7,036 | -0.03(-0.76%) |
Aug 17, 2020 | 4.110 | 4.370 | 4.080 | 4.230 | 30,448 | +0.10(+2.42%) |
Aug 14, 2020 | 4.266 | 4.266 | 4.090 | 4.130 | 14,300 | -0.17(-3.95%) |
Aug 13, 2020 | 4.110 | 4.490 | 4.030 | 4.300 | 29,085 | +0.25(+6.17%) |
Aug 12, 2020 | 4.150 | 4.240 | 4.010 | 4.050 | 32,967 | +0.01(+0.26%) |
Aug 11, 2020 | 4.090 | 4.230 | 3.930 | 4.039 | 28,991 | -0.15(-3.59%) |
Aug 10, 2020 | 4.120 | 4.350 | 3.950 | 4.190 | 39,253 | +0.14(+3.46%) |
Aug 07, 2020 | 3.900 | 4.950 | 3.710 | 4.050 | 123,100 | +0.18(+4.65%) |
Aug 06, 2020 | 4.600 | 4.600 | 3.660 | 3.870 | 110,506 | -1.13(-22.60%) |
Aug 05, 2020 | 4.650 | 5.000 | 4.600 | 5.000 | 43,483 | +0.00(+0.00%) |
Aug 04, 2020 | 5.230 | 5.560 | 4.320 | 5.000 | 216,281 | -0.83(-14.24%) |
Aug 03, 2020 | 3.620 | 13.20 | 3.500 | 5.830 | 1,176,438 | +2.18(+59.51%) |
Jul 31, 2020 | 3.630 | 3.690 | 3.630 | 3.655 | 7,400 | +0.05(+1.53%) |
Jul 30, 2020 | 3.620 | 3.650 | 3.580 | 3.600 | 7,171 | -0.10(-2.70%) |
Jul 29, 2020 | 3.727 | 3.758 | 3.600 | 3.700 | 4,326 | -0.18(-4.64%) |
Jul 28, 2020 | 3.580 | 3.880 | 3.550 | 3.880 | 19,426 | +0.34(+9.60%) |
Jul 27, 2020 | 3.540 | 3.594 | 3.540 | 3.540 | 5,244 | -0.07(-1.94%) |
Jul 24, 2020 | 3.610 | 3.640 | 3.550 | 3.610 | 7,100 | -0.08(-2.17%) |
Jul 23, 2020 | 3.750 | 3.790 | 3.660 | 3.690 | 13,837 | -0.17(-4.40%) |
Jul 22, 2020 | 3.720 | 4.700 | 3.650 | 3.860 | 206,676 | +0.17(+4.61%) |
Jul 21, 2020 | 3.609 | 3.780 | 3.609 | 3.690 | 6,902 | +0.15(+4.24%) |
Jul 20, 2020 | 3.670 | 3.670 | 3.540 | 3.540 | 1,473 | -0.09(-2.51%) |
Jul 17, 2020 | 3.600 | 3.848 | 3.550 | 3.631 | 4,100 | +0.09(+2.57%) |
Jul 16, 2020 | 3.630 | 3.650 | 3.500 | 3.540 | 10,744 | +0.01(+0.41%) |
Jul 15, 2020 | 3.606 | 3.650 | 3.501 | 3.526 | 5,734 | -0.02(-0.55%) |
Jul 14, 2020 | 3.511 | 3.644 | 3.510 | 3.545 | 5,802 | -0.02(-0.42%) |
Jul 13, 2020 | 3.730 | 3.860 | 3.560 | 3.560 | 5,300 | -0.41(-10.33%) |
Jul 10, 2020 | 3.620 | 3.990 | 3.620 | 3.970 | 10,300 | +0.22(+5.87%) |
Jul 09, 2020 | 3.850 | 4.080 | 3.750 | 3.750 | 10,566 | -0.01(-0.17%) |
Jul 08, 2020 | 3.650 | 3.835 | 3.650 | 3.756 | 17,515 | +0.06(+1.52%) |
Jul 07, 2020 | 3.715 | 3.740 | 3.620 | 3.700 | 2,675 | -0.10(-2.63%) |
Jul 06, 2020 | 3.520 | 3.840 | 3.520 | 3.800 | 7,148 | +0.16(+4.40%) |
Jul 02, 2020 | 3.510 | 3.750 | 3.500 | 3.640 | 5,500 | +0.13(+3.70%) |