Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.160 | 3.250 | 2.910 | 2.970 | 4,957,181 | -0.24(-7.48%) |
Sep 29, 2020 | 3.170 | 3.360 | 3.020 | 3.210 | 4,122,350 | +0.05(+1.58%) |
Sep 28, 2020 | 3.170 | 3.190 | 3.070 | 3.160 | 731,574 | +0.00(+0.00%) |
Sep 25, 2020 | 3.060 | 3.200 | 3.060 | 3.160 | 901,500 | +0.08(+2.60%) |
Sep 24, 2020 | 3.110 | 3.170 | 3.010 | 3.080 | 984,078 | -0.03(-0.96%) |
Sep 23, 2020 | 3.270 | 3.300 | 3.110 | 3.110 | 1,566,594 | -0.16(-4.89%) |
Sep 22, 2020 | 3.320 | 3.320 | 3.180 | 3.270 | 1,002,407 | +0.06(+1.87%) |
Sep 21, 2020 | 3.290 | 3.300 | 3.140 | 3.210 | 1,651,107 | -0.15(-4.46%) |
Sep 18, 2020 | 3.410 | 3.410 | 3.210 | 3.360 | 3,428,700 | -0.03(-0.88%) |
Sep 17, 2020 | 3.400 | 3.420 | 3.340 | 3.390 | 982,818 | -0.03(-0.88%) |
Sep 16, 2020 | 3.360 | 3.490 | 3.350 | 3.420 | 1,479,399 | +0.06(+1.79%) |
Sep 15, 2020 | 3.420 | 3.450 | 3.320 | 3.360 | 1,350,931 | -0.01(-0.30%) |
Sep 14, 2020 | 3.240 | 3.380 | 3.210 | 3.370 | 2,016,669 | +0.17(+5.31%) |
Sep 11, 2020 | 3.240 | 3.270 | 3.130 | 3.200 | 994,800 | +0.02(+0.63%) |
Sep 10, 2020 | 3.160 | 3.280 | 3.150 | 3.180 | 1,395,606 | +0.02(+0.63%) |
Sep 09, 2020 | 3.130 | 3.200 | 3.110 | 3.160 | 1,043,971 | +0.07(+2.27%) |
Sep 08, 2020 | 3.120 | 3.210 | 3.020 | 3.090 | 1,447,587 | +0.01(+0.32%) |
Sep 04, 2020 | 3.200 | 3.228 | 2.960 | 3.080 | 1,675,600 | -0.10(-3.14%) |
Sep 03, 2020 | 3.270 | 3.300 | 3.150 | 3.180 | 1,413,155 | -0.12(-3.64%) |
Sep 02, 2020 | 3.150 | 3.370 | 3.060 | 3.300 | 2,376,026 | +0.17(+5.43%) |
Sep 01, 2020 | 3.250 | 3.290 | 3.120 | 3.130 | 1,939,681 | -0.15(-4.57%) |
Aug 31, 2020 | 3.310 | 3.350 | 3.230 | 3.280 | 1,759,073 | -0.04(-1.20%) |
Aug 28, 2020 | 3.220 | 3.330 | 3.212 | 3.320 | 1,501,400 | +0.10(+3.11%) |
Aug 27, 2020 | 3.330 | 3.370 | 3.200 | 3.220 | 1,868,531 | -0.12(-3.59%) |
Aug 26, 2020 | 3.360 | 3.450 | 3.310 | 3.340 | 1,312,434 | +0.00(+0.00%) |
Aug 25, 2020 | 3.360 | 3.370 | 3.270 | 3.340 | 1,489,486 | +0.00(+0.00%) |
Aug 24, 2020 | 3.480 | 3.500 | 3.280 | 3.340 | 2,037,491 | -0.13(-3.75%) |
Aug 21, 2020 | 3.510 | 3.570 | 3.440 | 3.470 | 1,962,100 | -0.04(-1.14%) |
Aug 20, 2020 | 3.590 | 3.600 | 3.460 | 3.510 | 2,108,937 | -0.11(-3.04%) |
Aug 19, 2020 | 3.670 | 3.720 | 3.480 | 3.620 | 3,173,440 | -0.02(-0.55%) |
Aug 18, 2020 | 3.720 | 3.730 | 3.530 | 3.640 | 2,085,383 | -0.05(-1.36%) |
Aug 17, 2020 | 3.520 | 3.700 | 3.480 | 3.690 | 3,212,806 | +0.22(+6.34%) |
Aug 14, 2020 | 3.380 | 3.532 | 3.330 | 3.470 | 3,434,100 | +0.06(+1.76%) |
Aug 13, 2020 | 3.360 | 3.450 | 3.230 | 3.410 | 2,933,917 | +0.05(+1.49%) |
Aug 12, 2020 | 3.450 | 3.480 | 3.230 | 3.360 | 5,038,045 | +0.02(+0.60%) |
Aug 11, 2020 | 3.910 | 3.960 | 3.260 | 3.340 | 9,380,931 | -0.92(-21.60%) |
Aug 10, 2020 | 4.120 | 4.330 | 4.050 | 4.260 | 3,526,706 | +0.21(+5.19%) |
Aug 07, 2020 | 4.170 | 4.200 | 3.955 | 4.050 | 2,713,400 | -0.09(-2.17%) |
Aug 06, 2020 | 4.150 | 4.220 | 4.130 | 4.140 | 1,215,960 | +0.01(+0.24%) |
Aug 05, 2020 | 4.180 | 4.230 | 4.100 | 4.130 | 1,020,556 | +0.00(+0.00%) |
Aug 04, 2020 | 4.120 | 4.170 | 4.050 | 4.130 | 2,206,384 | +0.00(+0.00%) |
Aug 03, 2020 | 4.250 | 4.260 | 4.040 | 4.130 | 2,000,313 | -0.17(-3.95%) |
Jul 31, 2020 | 4.260 | 4.490 | 3.920 | 4.300 | 4,604,200 | -0.40(-8.51%) |
Jul 30, 2020 | 4.540 | 4.780 | 4.490 | 4.700 | 1,234,442 | +0.16(+3.52%) |
Jul 29, 2020 | 4.720 | 4.720 | 4.490 | 4.540 | 1,196,914 | -0.13(-2.78%) |
Jul 28, 2020 | 4.880 | 4.880 | 4.660 | 4.670 | 1,271,156 | -0.18(-3.71%) |
Jul 27, 2020 | 4.730 | 4.850 | 4.700 | 4.850 | 1,076,505 | +0.13(+2.75%) |
Jul 24, 2020 | 4.740 | 4.780 | 4.650 | 4.720 | 930,200 | -0.05(-1.05%) |
Jul 23, 2020 | 4.930 | 4.930 | 4.710 | 4.770 | 1,216,884 | -0.14(-2.85%) |
Jul 22, 2020 | 4.840 | 4.940 | 4.820 | 4.910 | 1,368,176 | +0.11(+2.29%) |
Jul 21, 2020 | 4.990 | 5.000 | 4.790 | 4.800 | 1,539,337 | -0.16(-3.23%) |
Jul 20, 2020 | 5.070 | 5.080 | 4.890 | 4.960 | 1,286,920 | -0.05(-1.00%) |
Jul 17, 2020 | 5.050 | 5.107 | 4.965 | 5.010 | 1,271,300 | -0.04(-0.79%) |
Jul 16, 2020 | 5.080 | 5.080 | 4.990 | 5.050 | 785,423 | -0.03(-0.59%) |
Jul 15, 2020 | 5.040 | 5.140 | 5.000 | 5.080 | 1,329,604 | +0.12(+2.42%) |
Jul 14, 2020 | 4.770 | 4.970 | 4.740 | 4.960 | 1,275,524 | +0.22(+4.64%) |
Jul 13, 2020 | 5.010 | 5.060 | 4.730 | 4.740 | 1,245,698 | -0.20(-4.05%) |
Jul 10, 2020 | 5.000 | 5.120 | 4.922 | 4.940 | 955,200 | -0.08(-1.59%) |
Jul 09, 2020 | 5.060 | 5.190 | 4.970 | 5.020 | 1,010,596 | -0.06(-1.18%) |
Jul 08, 2020 | 5.020 | 5.150 | 5.000 | 5.080 | 1,256,849 | +0.06(+1.20%) |
Jul 07, 2020 | 4.910 | 5.090 | 4.820 | 5.020 | 1,396,027 | +0.12(+2.45%) |
Jul 06, 2020 | 4.840 | 5.000 | 4.790 | 4.900 | 1,947,371 | +0.09(+1.87%) |
Jul 02, 2020 | 4.870 | 4.890 | 4.740 | 4.810 | 1,296,600 | -0.01(-0.21%) |