Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.290 | 3.470 | 3.270 | 3.360 | 555,661 | +0.10(+3.07%) |
Sep 29, 2020 | 3.330 | 3.350 | 3.260 | 3.260 | 407,019 | -0.09(-2.69%) |
Sep 28, 2020 | 3.390 | 3.400 | 3.200 | 3.350 | 400,033 | -0.02(-0.59%) |
Sep 25, 2020 | 3.090 | 3.390 | 3.080 | 3.370 | 524,700 | +0.27(+8.71%) |
Sep 24, 2020 | 3.370 | 3.390 | 3.050 | 3.100 | 1,280,086 | -0.30(-8.82%) |
Sep 23, 2020 | 3.620 | 3.670 | 3.390 | 3.400 | 792,734 | -0.22(-6.08%) |
Sep 22, 2020 | 3.630 | 3.700 | 3.530 | 3.620 | 373,345 | +0.01(+0.28%) |
Sep 21, 2020 | 3.750 | 3.750 | 3.570 | 3.610 | 806,872 | -0.19(-5.00%) |
Sep 18, 2020 | 3.880 | 4.140 | 3.775 | 3.800 | 1,255,200 | -0.07(-1.81%) |
Sep 17, 2020 | 3.760 | 3.900 | 3.620 | 3.870 | 447,751 | +0.05(+1.31%) |
Sep 16, 2020 | 3.790 | 3.950 | 3.710 | 3.820 | 520,044 | +0.04(+1.06%) |
Sep 15, 2020 | 3.760 | 3.890 | 3.700 | 3.780 | 413,417 | +0.07(+1.89%) |
Sep 14, 2020 | 3.520 | 3.870 | 3.520 | 3.710 | 805,383 | +0.21(+6.00%) |
Sep 11, 2020 | 3.640 | 3.660 | 3.460 | 3.500 | 796,300 | -0.14(-3.85%) |
Sep 10, 2020 | 3.780 | 3.820 | 3.620 | 3.640 | 927,233 | -0.09(-2.41%) |
Sep 09, 2020 | 3.800 | 3.840 | 3.710 | 3.730 | 450,677 | -0.05(-1.32%) |
Sep 08, 2020 | 3.700 | 3.880 | 3.680 | 3.780 | 828,388 | -0.05(-1.31%) |
Sep 04, 2020 | 3.870 | 3.925 | 3.610 | 3.830 | 1,263,000 | -0.01(-0.26%) |
Sep 03, 2020 | 3.910 | 4.080 | 3.790 | 3.840 | 993,664 | -0.10(-2.54%) |
Sep 02, 2020 | 4.050 | 4.050 | 3.840 | 3.940 | 1,042,097 | -0.06(-1.50%) |
Sep 01, 2020 | 3.990 | 4.470 | 3.880 | 4.000 | 3,374,805 | +0.04(+1.01%) |
Aug 31, 2020 | 3.900 | 4.090 | 3.770 | 3.960 | 1,087,141 | +0.08(+2.06%) |
Aug 28, 2020 | 3.920 | 3.970 | 3.820 | 3.880 | 588,100 | -0.04(-1.02%) |
Aug 27, 2020 | 3.910 | 3.960 | 3.710 | 3.920 | 1,019,667 | +0.06(+1.55%) |
Aug 26, 2020 | 4.020 | 4.130 | 3.860 | 3.860 | 1,292,109 | -0.26(-6.31%) |
Aug 25, 2020 | 3.990 | 4.140 | 3.760 | 4.120 | 1,409,390 | +0.19(+4.83%) |
Aug 24, 2020 | 3.800 | 4.360 | 3.630 | 3.930 | 2,347,265 | +0.13(+3.42%) |
Aug 21, 2020 | 3.880 | 3.890 | 3.610 | 3.800 | 1,406,700 | -0.09(-2.31%) |
Aug 20, 2020 | 3.990 | 4.000 | 3.750 | 3.890 | 1,237,106 | -0.11(-2.75%) |
Aug 19, 2020 | 3.970 | 4.050 | 3.860 | 4.000 | 1,001,510 | +0.02(+0.50%) |
Aug 18, 2020 | 4.020 | 4.110 | 3.840 | 3.980 | 920,538 | +0.00(+0.00%) |
Aug 17, 2020 | 4.410 | 4.420 | 3.900 | 3.980 | 3,159,423 | -0.31(-7.23%) |
Aug 14, 2020 | 3.640 | 4.460 | 3.520 | 4.290 | 4,207,900 | +0.70(+19.50%) |
Aug 13, 2020 | 3.650 | 3.680 | 3.560 | 3.590 | 379,667 | -0.06(-1.64%) |
Aug 12, 2020 | 3.630 | 3.690 | 3.510 | 3.650 | 548,272 | +0.07(+1.96%) |
Aug 11, 2020 | 3.780 | 3.820 | 3.525 | 3.580 | 893,640 | -0.23(-6.04%) |
Aug 10, 2020 | 3.550 | 3.900 | 3.550 | 3.810 | 884,427 | +0.25(+7.02%) |
Aug 07, 2020 | 3.560 | 3.670 | 3.489 | 3.560 | 519,500 | -0.03(-0.84%) |
Aug 06, 2020 | 3.530 | 3.700 | 3.460 | 3.590 | 502,179 | +0.03(+0.84%) |
Aug 05, 2020 | 3.720 | 3.780 | 3.530 | 3.560 | 680,034 | -0.10(-2.73%) |
Aug 04, 2020 | 3.710 | 3.800 | 3.600 | 3.660 | 615,027 | -0.05(-1.35%) |
Aug 03, 2020 | 3.390 | 3.860 | 3.360 | 3.710 | 1,076,049 | +0.34(+10.09%) |
Jul 31, 2020 | 3.550 | 3.571 | 3.260 | 3.370 | 777,900 | -0.11(-3.16%) |
Jul 30, 2020 | 3.420 | 3.490 | 3.360 | 3.480 | 619,894 | +0.01(+0.29%) |
Jul 29, 2020 | 3.550 | 3.690 | 3.450 | 3.470 | 1,172,221 | -0.20(-5.45%) |
Jul 28, 2020 | 3.880 | 3.980 | 3.650 | 3.670 | 869,644 | -0.14(-3.67%) |
Jul 27, 2020 | 3.580 | 4.080 | 3.570 | 3.810 | 1,730,460 | +0.12(+3.25%) |
Jul 24, 2020 | 3.630 | 3.790 | 3.467 | 3.690 | 1,443,700 | -0.13(-3.40%) |
Jul 23, 2020 | 4.240 | 4.500 | 3.610 | 3.820 | 5,479,553 | -0.28(-6.83%) |
Jul 22, 2020 | 3.450 | 4.370 | 3.430 | 4.100 | 10,728,321 | +0.69(+20.23%) |
Jul 21, 2020 | 3.400 | 3.770 | 3.320 | 3.410 | 5,529,364 | +0.31(+10.00%) |
Jul 20, 2020 | 3.040 | 3.130 | 3.010 | 3.100 | 707,645 | +0.05(+1.64%) |
Jul 17, 2020 | 3.040 | 3.140 | 3.010 | 3.050 | 705,300 | +0.02(+0.66%) |
Jul 16, 2020 | 3.030 | 3.100 | 2.950 | 3.030 | 682,277 | -0.06(-1.94%) |
Jul 15, 2020 | 2.970 | 3.140 | 2.920 | 3.090 | 1,184,445 | +0.13(+4.39%) |
Jul 14, 2020 | 2.920 | 2.980 | 2.810 | 2.960 | 998,951 | +0.06(+2.07%) |
Jul 13, 2020 | 3.110 | 3.140 | 2.870 | 2.900 | 1,322,410 | -0.21(-6.75%) |
Jul 10, 2020 | 3.100 | 3.160 | 3.020 | 3.110 | 697,300 | -0.01(-0.32%) |
Jul 09, 2020 | 3.200 | 3.200 | 3.020 | 3.120 | 950,756 | -0.06(-1.89%) |
Jul 08, 2020 | 3.180 | 3.320 | 3.070 | 3.180 | 1,642,741 | +0.05(+1.60%) |
Jul 07, 2020 | 3.180 | 3.180 | 3.050 | 3.130 | 863,823 | -0.02(-0.63%) |
Jul 06, 2020 | 3.050 | 3.200 | 3.010 | 3.150 | 1,081,096 | +0.12(+3.96%) |
Jul 02, 2020 | 3.080 | 3.130 | 3.010 | 3.030 | 763,200 | -0.04(-1.30%) |