Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.580 | 3.605 | 3.444 | 3.452 | 131,760 | -0.14(-4.03%) |
Sep 29, 2020 | 3.520 | 3.597 | 3.490 | 3.597 | 239,683 | +0.14(+4.20%) |
Sep 28, 2020 | 3.376 | 3.528 | 3.376 | 3.452 | 133,474 | +0.10(+3.01%) |
Sep 25, 2020 | 3.360 | 3.444 | 3.276 | 3.351 | 116,321 | -0.01(-0.25%) |
Sep 24, 2020 | 3.360 | 3.402 | 3.360 | 3.360 | 127,373 | +0.00(+0.00%) |
Sep 23, 2020 | 3.418 | 3.444 | 3.360 | 3.360 | 158,843 | -0.07(-1.96%) |
Sep 22, 2020 | 3.486 | 3.486 | 3.402 | 3.427 | 152,281 | -0.01(-0.24%) |
Sep 21, 2020 | 3.502 | 3.544 | 3.418 | 3.435 | 196,254 | -0.03(-0.97%) |
Sep 18, 2020 | 3.477 | 3.536 | 3.393 | 3.469 | 100,367 | -0.01(-0.22%) |
Sep 17, 2020 | 3.469 | 3.503 | 3.452 | 3.476 | 77,329 | +0.01(+0.22%) |
Sep 16, 2020 | 3.494 | 3.520 | 3.452 | 3.469 | 71,816 | -0.03(-0.72%) |
Sep 15, 2020 | 3.578 | 3.592 | 3.477 | 3.494 | 77,030 | -0.05(-1.42%) |
Sep 14, 2020 | 3.402 | 3.586 | 3.402 | 3.544 | 168,858 | +0.13(+3.69%) |
Sep 11, 2020 | 3.435 | 3.435 | 3.360 | 3.418 | 178,708 | -0.02(-0.49%) |
Sep 10, 2020 | 3.502 | 3.519 | 3.418 | 3.435 | 92,502 | -0.03(-0.97%) |
Sep 09, 2020 | 3.536 | 3.536 | 3.444 | 3.469 | 122,072 | -0.03(-0.72%) |
Sep 08, 2020 | 3.528 | 3.570 | 3.452 | 3.494 | 123,030 | -0.07(-1.89%) |
Sep 04, 2020 | 3.502 | 3.628 | 3.469 | 3.561 | 60,006 | +0.04(+1.19%) |
Sep 03, 2020 | 3.502 | 3.654 | 3.469 | 3.519 | 195,458 | +0.01(+0.24%) |
Sep 02, 2020 | 3.528 | 3.561 | 3.385 | 3.511 | 263,468 | -0.02(-0.48%) |
Sep 01, 2020 | 3.586 | 3.687 | 3.511 | 3.528 | 247,261 | -0.09(-2.55%) |
Aug 31, 2020 | 3.721 | 3.721 | 3.578 | 3.620 | 206,979 | -0.14(-3.79%) |
Aug 28, 2020 | 3.796 | 3.822 | 3.662 | 3.763 | 105,724 | -0.02(-0.44%) |
Aug 27, 2020 | 3.763 | 3.846 | 3.755 | 3.780 | 133,330 | +0.01(+0.22%) |
Aug 26, 2020 | 3.889 | 3.889 | 3.771 | 3.771 | 190,510 | -0.12(-3.02%) |
Aug 25, 2020 | 3.906 | 3.948 | 3.813 | 3.889 | 136,529 | -0.02(-0.43%) |
Aug 24, 2020 | 3.855 | 3.998 | 3.788 | 3.906 | 221,431 | +0.09(+2.42%) |
Aug 21, 2020 | 3.780 | 3.830 | 3.729 | 3.813 | 100,843 | +0.03(+0.89%) |
Aug 20, 2020 | 3.746 | 3.872 | 3.704 | 3.780 | 139,734 | +0.03(+0.90%) |
Aug 19, 2020 | 3.771 | 3.931 | 3.746 | 3.746 | 225,425 | -0.02(-0.45%) |
Aug 18, 2020 | 3.754 | 3.855 | 3.715 | 3.763 | 119,956 | +0.01(+0.22%) |
Aug 17, 2020 | 3.813 | 3.888 | 3.712 | 3.754 | 144,846 | -0.05(-1.32%) |
Aug 14, 2020 | 3.796 | 3.889 | 3.763 | 3.805 | 145,728 | -0.02(-0.44%) |
Aug 13, 2020 | 3.973 | 4.015 | 3.775 | 3.822 | 183,920 | -0.14(-3.60%) |
Aug 12, 2020 | 3.897 | 4.074 | 3.864 | 3.964 | 259,091 | +0.08(+1.94%) |
Aug 11, 2020 | 3.872 | 4.015 | 3.830 | 3.889 | 326,626 | +0.03(+0.87%) |
Aug 10, 2020 | 3.704 | 3.872 | 3.696 | 3.855 | 213,576 | +0.13(+3.61%) |
Aug 07, 2020 | 3.586 | 3.755 | 3.536 | 3.721 | 186,566 | +0.12(+3.26%) |
Aug 06, 2020 | 3.561 | 3.679 | 3.528 | 3.603 | 265,457 | +0.03(+0.94%) |
Aug 05, 2020 | 3.519 | 3.628 | 3.494 | 3.570 | 264,989 | +0.04(+1.19%) |
Aug 04, 2020 | 3.309 | 3.570 | 3.301 | 3.528 | 516,704 | +0.21(+6.33%) |
Aug 03, 2020 | 3.309 | 3.393 | 3.217 | 3.318 | 171,179 | -0.01(-0.25%) |
Jul 31, 2020 | 3.418 | 3.418 | 3.259 | 3.326 | 267,645 | -0.03(-1.00%) |
Jul 30, 2020 | 3.276 | 3.360 | 3.208 | 3.360 | 140,622 | +0.05(+1.52%) |
Jul 29, 2020 | 3.217 | 3.334 | 3.175 | 3.309 | 184,139 | +0.10(+3.14%) |
Jul 28, 2020 | 3.116 | 3.234 | 3.082 | 3.208 | 157,593 | +0.08(+2.41%) |
Jul 27, 2020 | 3.259 | 3.259 | 3.074 | 3.133 | 272,192 | -0.13(-3.87%) |
Jul 24, 2020 | 3.284 | 3.318 | 3.259 | 3.259 | 100,724 | -0.04(-1.27%) |
Jul 23, 2020 | 3.301 | 3.354 | 3.248 | 3.301 | 153,017 | +0.03(+0.77%) |
Jul 22, 2020 | 3.099 | 3.309 | 3.099 | 3.276 | 155,081 | +0.11(+3.45%) |
Jul 21, 2020 | 3.024 | 3.234 | 3.007 | 3.166 | 314,378 | +0.16(+5.31%) |
Jul 20, 2020 | 3.099 | 3.108 | 2.957 | 3.007 | 505,848 | -0.08(-2.72%) |
Jul 17, 2020 | 3.158 | 3.192 | 3.066 | 3.091 | 218,950 | -0.04(-1.34%) |
Jul 16, 2020 | 3.217 | 3.234 | 3.116 | 3.133 | 147,655 | -0.09(-2.86%) |
Jul 15, 2020 | 3.158 | 3.267 | 3.133 | 3.225 | 401,241 | +0.09(+2.95%) |
Jul 14, 2020 | 3.259 | 3.351 | 3.108 | 3.133 | 654,820 | -0.18(-5.57%) |
Jul 13, 2020 | 3.108 | 3.342 | 3.108 | 3.318 | 288,226 | +0.22(+7.05%) |
Jul 10, 2020 | 3.066 | 3.108 | 3.032 | 3.099 | 430,638 | +0.03(+0.82%) |
Jul 09, 2020 | 3.166 | 3.183 | 3.024 | 3.074 | 608,889 | -0.09(-2.92%) |
Jul 08, 2020 | 3.267 | 3.292 | 3.166 | 3.166 | 361,619 | -0.09(-2.84%) |
Jul 07, 2020 | 3.292 | 3.351 | 3.208 | 3.259 | 497,204 | -0.03(-1.02%) |
Jul 06, 2020 | 3.360 | 3.444 | 3.276 | 3.292 | 242,096 | -0.07(-2.00%) |
Jul 02, 2020 | 3.360 | 3.427 | 3.276 | 3.360 | 439,925 | +0.02(+0.50%) |