Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.200 | 3.390 | 3.120 | 3.150 | 81,681 | -0.05(-1.56%) |
Sep 29, 2020 | 3.140 | 3.220 | 2.950 | 3.200 | 181,505 | +0.02(+0.63%) |
Sep 28, 2020 | 3.320 | 3.370 | 3.113 | 3.180 | 171,483 | -0.14(-4.22%) |
Sep 25, 2020 | 3.380 | 3.390 | 3.260 | 3.320 | 45,500 | -0.06(-1.78%) |
Sep 24, 2020 | 3.350 | 3.510 | 3.250 | 3.380 | 175,367 | +0.01(+0.30%) |
Sep 23, 2020 | 3.520 | 3.560 | 3.360 | 3.370 | 65,422 | -0.19(-5.34%) |
Sep 22, 2020 | 3.480 | 3.560 | 3.410 | 3.560 | 36,506 | +0.08(+2.30%) |
Sep 21, 2020 | 3.500 | 3.550 | 3.400 | 3.480 | 57,073 | -0.06(-1.69%) |
Sep 18, 2020 | 3.420 | 3.550 | 3.380 | 3.540 | 65,800 | +0.12(+3.51%) |
Sep 17, 2020 | 3.400 | 3.480 | 3.350 | 3.420 | 35,713 | +0.00(+0.00%) |
Sep 16, 2020 | 3.420 | 3.570 | 3.410 | 3.420 | 91,747 | +0.01(+0.29%) |
Sep 15, 2020 | 3.430 | 3.530 | 3.370 | 3.410 | 58,712 | -0.01(-0.29%) |
Sep 14, 2020 | 3.590 | 3.590 | 3.350 | 3.420 | 145,536 | -0.10(-2.84%) |
Sep 11, 2020 | 3.650 | 3.650 | 3.450 | 3.520 | 87,800 | -0.10(-2.76%) |
Sep 10, 2020 | 3.800 | 3.900 | 3.540 | 3.620 | 120,430 | -0.14(-3.72%) |
Sep 09, 2020 | 3.480 | 3.900 | 3.430 | 3.760 | 217,361 | +0.31(+8.99%) |
Sep 08, 2020 | 3.430 | 3.480 | 3.310 | 3.450 | 84,423 | -0.01(-0.29%) |
Sep 04, 2020 | 3.460 | 3.480 | 3.350 | 3.460 | 118,000 | -0.01(-0.29%) |
Sep 03, 2020 | 3.620 | 3.711 | 3.350 | 3.470 | 308,050 | -0.28(-7.47%) |
Sep 02, 2020 | 3.740 | 3.850 | 3.600 | 3.750 | 158,841 | +0.01(+0.27%) |
Sep 01, 2020 | 3.740 | 3.830 | 3.700 | 3.740 | 108,479 | +0.00(+0.00%) |
Aug 31, 2020 | 3.880 | 3.890 | 3.710 | 3.740 | 104,191 | -0.13(-3.36%) |
Aug 28, 2020 | 3.880 | 3.900 | 3.675 | 3.870 | 166,700 | +0.02(+0.52%) |
Aug 27, 2020 | 3.840 | 3.950 | 3.600 | 3.850 | 243,009 | +0.00(+0.00%) |
Aug 26, 2020 | 3.900 | 3.900 | 3.760 | 3.850 | 88,441 | -0.05(-1.28%) |
Aug 25, 2020 | 3.900 | 3.950 | 3.770 | 3.900 | 150,238 | +0.00(+0.00%) |
Aug 24, 2020 | 3.900 | 3.990 | 3.850 | 3.900 | 152,377 | +0.00(+0.00%) |
Aug 21, 2020 | 3.920 | 3.966 | 3.720 | 3.900 | 181,200 | -0.02(-0.51%) |
Aug 20, 2020 | 3.900 | 3.940 | 3.694 | 3.920 | 209,666 | +0.02(+0.51%) |
Aug 19, 2020 | 3.620 | 3.960 | 3.620 | 3.900 | 358,636 | +0.31(+8.64%) |
Aug 18, 2020 | 3.600 | 3.660 | 3.450 | 3.590 | 201,602 | +0.04(+1.13%) |
Aug 17, 2020 | 3.870 | 4.000 | 3.450 | 3.550 | 555,636 | -0.37(-9.32%) |
Aug 14, 2020 | 3.850 | 4.180 | 3.580 | 3.915 | 700,900 | +0.25(+6.68%) |
Aug 13, 2020 | 3.450 | 3.800 | 3.340 | 3.670 | 497,468 | +0.30(+8.90%) |
Aug 12, 2020 | 3.690 | 3.710 | 3.270 | 3.370 | 281,003 | -0.24(-6.65%) |
Aug 11, 2020 | 3.740 | 3.850 | 3.570 | 3.610 | 205,755 | -0.11(-2.96%) |
Aug 10, 2020 | 3.590 | 3.840 | 3.510 | 3.720 | 411,241 | +0.10(+2.76%) |
Aug 07, 2020 | 3.600 | 3.730 | 3.502 | 3.620 | 125,700 | +0.04(+1.12%) |
Aug 06, 2020 | 3.750 | 3.770 | 3.510 | 3.580 | 182,750 | -0.17(-4.53%) |
Aug 05, 2020 | 3.540 | 3.780 | 3.480 | 3.750 | 296,502 | +0.25(+7.14%) |
Aug 04, 2020 | 3.300 | 3.500 | 3.140 | 3.500 | 237,632 | +0.10(+2.94%) |
Aug 03, 2020 | 3.480 | 3.610 | 3.100 | 3.400 | 553,019 | -0.08(-2.30%) |
Jul 31, 2020 | 3.420 | 3.630 | 3.310 | 3.480 | 469,500 | +0.07(+2.05%) |
Jul 30, 2020 | 3.350 | 3.450 | 3.120 | 3.410 | 155,309 | +0.06(+1.79%) |
Jul 29, 2020 | 3.240 | 3.570 | 3.220 | 3.350 | 868,314 | +0.15(+4.69%) |
Jul 28, 2020 | 3.000 | 3.230 | 2.920 | 3.200 | 347,189 | +0.19(+6.31%) |
Jul 27, 2020 | 3.050 | 3.090 | 3.000 | 3.010 | 129,389 | -0.07(-2.27%) |
Jul 24, 2020 | 3.060 | 3.130 | 3.000 | 3.080 | 98,700 | -0.03(-0.96%) |
Jul 23, 2020 | 3.140 | 3.140 | 3.030 | 3.110 | 219,531 | +0.02(+0.65%) |
Jul 22, 2020 | 3.050 | 3.130 | 3.000 | 3.090 | 141,467 | +0.04(+1.31%) |
Jul 21, 2020 | 2.990 | 3.090 | 2.940 | 3.050 | 124,046 | +0.07(+2.35%) |
Jul 20, 2020 | 3.050 | 3.050 | 2.900 | 2.980 | 202,570 | -0.02(-0.67%) |
Jul 17, 2020 | 2.700 | 3.010 | 2.610 | 3.000 | 299,400 | +0.36(+13.64%) |
Jul 16, 2020 | 2.760 | 2.820 | 2.620 | 2.640 | 96,819 | -0.14(-5.04%) |
Jul 15, 2020 | 2.740 | 2.850 | 2.700 | 2.780 | 98,769 | +0.10(+3.73%) |
Jul 14, 2020 | 2.770 | 2.830 | 2.510 | 2.680 | 200,686 | -0.11(-3.94%) |
Jul 13, 2020 | 2.980 | 3.100 | 2.780 | 2.790 | 204,310 | -0.19(-6.38%) |
Jul 10, 2020 | 2.940 | 2.980 | 2.910 | 2.980 | 118,900 | +0.04(+1.36%) |
Jul 09, 2020 | 2.990 | 2.990 | 2.900 | 2.940 | 67,470 | -0.04(-1.34%) |
Jul 08, 2020 | 2.900 | 2.990 | 2.900 | 2.980 | 103,336 | +0.06(+2.05%) |
Jul 07, 2020 | 2.890 | 2.980 | 2.764 | 2.920 | 97,078 | +0.01(+0.34%) |
Jul 06, 2020 | 3.020 | 3.220 | 2.900 | 2.910 | 470,825 | -0.07(-2.35%) |
Jul 02, 2020 | 3.050 | 3.141 | 2.900 | 2.980 | 349,700 | +0.01(+0.34%) |