Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.900 | 3.990 | 3.778 | 3.840 | 29,901 | -0.04(-1.03%) |
Sep 29, 2020 | 3.840 | 3.933 | 3.730 | 3.880 | 35,260 | +0.05(+1.31%) |
Sep 28, 2020 | 3.750 | 3.880 | 3.670 | 3.830 | 53,649 | +0.07(+1.86%) |
Sep 25, 2020 | 3.520 | 3.800 | 3.510 | 3.760 | 41,600 | +0.29(+8.36%) |
Sep 24, 2020 | 3.620 | 3.620 | 3.360 | 3.470 | 61,070 | -0.10(-2.80%) |
Sep 23, 2020 | 3.800 | 3.920 | 3.550 | 3.570 | 37,671 | -0.23(-6.05%) |
Sep 22, 2020 | 3.910 | 3.924 | 3.710 | 3.800 | 24,803 | -0.05(-1.30%) |
Sep 21, 2020 | 3.980 | 4.110 | 3.750 | 3.850 | 54,349 | -0.21(-5.17%) |
Sep 18, 2020 | 4.170 | 4.210 | 3.910 | 4.060 | 93,700 | -0.04(-0.98%) |
Sep 17, 2020 | 4.130 | 4.208 | 3.990 | 4.100 | 37,823 | -0.05(-1.20%) |
Sep 16, 2020 | 4.110 | 4.230 | 4.070 | 4.150 | 61,773 | +0.04(+0.97%) |
Sep 15, 2020 | 4.070 | 4.180 | 4.070 | 4.110 | 46,836 | +0.07(+1.61%) |
Sep 14, 2020 | 3.970 | 4.090 | 3.930 | 4.045 | 52,733 | +0.06(+1.63%) |
Sep 11, 2020 | 4.100 | 4.154 | 3.860 | 3.980 | 76,500 | -0.11(-2.69%) |
Sep 10, 2020 | 4.150 | 4.180 | 4.010 | 4.090 | 61,213 | -0.06(-1.45%) |
Sep 09, 2020 | 4.020 | 4.210 | 4.002 | 4.150 | 89,911 | +0.06(+1.47%) |
Sep 08, 2020 | 4.190 | 4.220 | 4.040 | 4.090 | 76,845 | -0.13(-3.08%) |
Sep 04, 2020 | 4.290 | 4.320 | 4.058 | 4.220 | 50,300 | +0.00(+0.00%) |
Sep 03, 2020 | 4.320 | 4.320 | 4.150 | 4.220 | 36,700 | -0.10(-2.31%) |
Sep 02, 2020 | 4.220 | 4.350 | 4.160 | 4.320 | 97,898 | +0.08(+2.01%) |
Sep 01, 2020 | 4.270 | 4.290 | 4.160 | 4.235 | 32,611 | -0.06(-1.51%) |
Aug 31, 2020 | 4.280 | 4.500 | 4.260 | 4.300 | 89,483 | +0.02(+0.47%) |
Aug 28, 2020 | 4.220 | 4.310 | 4.130 | 4.280 | 26,100 | +0.08(+1.90%) |
Aug 27, 2020 | 4.210 | 4.270 | 4.074 | 4.200 | 78,223 | -0.05(-1.18%) |
Aug 26, 2020 | 4.190 | 4.300 | 4.131 | 4.250 | 40,268 | +0.06(+1.43%) |
Aug 25, 2020 | 4.360 | 4.425 | 4.040 | 4.190 | 142,206 | -0.26(-5.84%) |
Aug 24, 2020 | 4.480 | 4.490 | 4.360 | 4.450 | 48,893 | -0.01(-0.22%) |
Aug 21, 2020 | 4.550 | 4.590 | 4.350 | 4.460 | 79,300 | -0.12(-2.62%) |
Aug 20, 2020 | 4.420 | 4.600 | 4.380 | 4.580 | 61,969 | +0.12(+2.69%) |
Aug 19, 2020 | 4.410 | 4.600 | 4.370 | 4.460 | 142,001 | +0.05(+1.13%) |
Aug 18, 2020 | 4.240 | 4.500 | 4.130 | 4.410 | 186,190 | +0.18(+4.26%) |
Aug 17, 2020 | 4.070 | 4.250 | 4.020 | 4.230 | 127,537 | +0.15(+3.68%) |
Aug 14, 2020 | 4.020 | 4.120 | 3.891 | 4.080 | 67,900 | +0.01(+0.25%) |
Aug 13, 2020 | 4.100 | 4.140 | 4.040 | 4.070 | 61,124 | +0.00(+0.00%) |
Aug 12, 2020 | 4.050 | 4.150 | 4.000 | 4.070 | 89,691 | +0.02(+0.49%) |
Aug 11, 2020 | 4.100 | 4.200 | 4.000 | 4.050 | 260,067 | +0.20(+5.19%) |
Aug 10, 2020 | 4.050 | 4.100 | 3.820 | 3.850 | 98,665 | -0.17(-4.23%) |
Aug 07, 2020 | 3.900 | 4.150 | 3.850 | 4.020 | 337,000 | +0.16(+4.15%) |
Aug 06, 2020 | 3.830 | 3.860 | 3.700 | 3.860 | 52,804 | +0.03(+0.78%) |
Aug 05, 2020 | 3.810 | 3.850 | 3.670 | 3.830 | 33,910 | +0.06(+1.59%) |
Aug 04, 2020 | 3.700 | 3.783 | 3.630 | 3.770 | 42,276 | +0.06(+1.62%) |
Aug 03, 2020 | 3.670 | 3.750 | 3.550 | 3.710 | 62,348 | +0.03(+0.82%) |
Jul 31, 2020 | 3.760 | 3.880 | 3.594 | 3.680 | 57,100 | -0.08(-2.13%) |
Jul 30, 2020 | 3.740 | 3.840 | 3.710 | 3.760 | 47,363 | -0.04(-1.05%) |
Jul 29, 2020 | 3.790 | 3.820 | 3.720 | 3.800 | 33,324 | +0.02(+0.53%) |
Jul 28, 2020 | 3.710 | 3.950 | 3.670 | 3.780 | 25,746 | -0.08(-2.07%) |
Jul 27, 2020 | 3.770 | 3.940 | 3.720 | 3.860 | 80,105 | +0.10(+2.66%) |
Jul 24, 2020 | 3.990 | 3.990 | 3.750 | 3.760 | 58,500 | -0.15(-3.84%) |
Jul 23, 2020 | 3.970 | 4.050 | 3.870 | 3.910 | 77,243 | -0.07(-1.76%) |
Jul 22, 2020 | 3.980 | 4.020 | 3.850 | 3.980 | 86,506 | -0.01(-0.25%) |
Jul 21, 2020 | 3.980 | 4.100 | 3.900 | 3.990 | 225,172 | +0.01(+0.25%) |
Jul 20, 2020 | 3.980 | 4.010 | 3.870 | 3.980 | 95,054 | -0.01(-0.25%) |
Jul 17, 2020 | 3.820 | 4.087 | 3.770 | 3.990 | 223,300 | +0.16(+4.04%) |
Jul 16, 2020 | 3.780 | 3.880 | 3.750 | 3.835 | 205,926 | -0.00(-0.13%) |
Jul 15, 2020 | 3.870 | 4.200 | 3.580 | 3.840 | 1,318,212 | +0.55(+16.72%) |
Jul 14, 2020 | 3.330 | 3.387 | 3.230 | 3.290 | 80,798 | -0.05(-1.50%) |
Jul 13, 2020 | 3.460 | 3.550 | 3.330 | 3.340 | 75,152 | -0.11(-3.19%) |
Jul 10, 2020 | 3.320 | 3.520 | 3.310 | 3.450 | 64,500 | +0.13(+3.92%) |
Jul 09, 2020 | 3.550 | 3.580 | 3.300 | 3.320 | 102,126 | -0.22(-6.21%) |
Jul 08, 2020 | 3.580 | 3.630 | 3.470 | 3.540 | 64,798 | -0.04(-1.12%) |
Jul 07, 2020 | 3.630 | 3.660 | 3.510 | 3.580 | 57,774 | -0.06(-1.65%) |
Jul 06, 2020 | 3.760 | 3.860 | 3.600 | 3.640 | 80,021 | -0.08(-2.15%) |
Jul 02, 2020 | 3.790 | 3.790 | 3.635 | 3.720 | 91,200 | -0.03(-0.80%) |