Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.211 | 3.400 | 3.160 | 3.160 | 7,303 | -0.12(-3.65%) |
Sep 29, 2020 | 3.240 | 3.400 | 3.200 | 3.280 | 9,339 | +0.08(+2.50%) |
Sep 28, 2020 | 3.080 | 3.280 | 3.040 | 3.200 | 10,321 | +0.14(+4.44%) |
Sep 25, 2020 | 3.080 | 3.152 | 3.002 | 3.064 | 1,425 | -0.09(-2.90%) |
Sep 24, 2020 | 3.080 | 3.159 | 3.080 | 3.156 | 2,262 | +0.07(+2.41%) |
Sep 23, 2020 | 3.184 | 3.220 | 3.081 | 3.081 | 4,247 | -0.17(-5.19%) |
Sep 22, 2020 | 3.168 | 3.270 | 3.168 | 3.250 | 2,575 | +0.05(+1.56%) |
Sep 21, 2020 | 3.172 | 3.270 | 3.168 | 3.200 | 1,741 | -0.04(-1.25%) |
Sep 18, 2020 | 3.264 | 3.270 | 3.180 | 3.240 | 2,050 | -0.03(-0.91%) |
Sep 17, 2020 | 3.200 | 3.280 | 3.160 | 3.270 | 4,099 | -0.05(-1.51%) |
Sep 16, 2020 | 3.400 | 3.400 | 3.240 | 3.320 | 3,262 | +0.04(+1.22%) |
Sep 15, 2020 | 3.200 | 3.400 | 3.120 | 3.280 | 5,445 | +0.10(+3.14%) |
Sep 14, 2020 | 3.046 | 3.200 | 3.046 | 3.180 | 2,758 | +0.04(+1.27%) |
Sep 11, 2020 | 3.120 | 3.200 | 3.044 | 3.140 | 9,075 | +0.02(+0.65%) |
Sep 10, 2020 | 3.084 | 3.165 | 3.084 | 3.120 | 1,924 | -0.05(-1.52%) |
Sep 09, 2020 | 3.048 | 3.169 | 2.943 | 3.168 | 2,749 | -0.00(-0.06%) |
Sep 08, 2020 | 3.144 | 3.177 | 3.042 | 3.170 | 1,163 | +0.05(+1.58%) |
Sep 04, 2020 | 3.120 | 3.240 | 3.042 | 3.120 | 11,725 | -0.12(-3.69%) |
Sep 03, 2020 | 3.280 | 3.280 | 3.160 | 3.240 | 6,612 | -0.04(-1.22%) |
Sep 02, 2020 | 3.200 | 3.320 | 3.160 | 3.280 | 10,704 | +0.14(+4.46%) |
Sep 01, 2020 | 3.240 | 3.320 | 3.123 | 3.140 | 6,203 | -0.26(-7.65%) |
Aug 31, 2020 | 3.157 | 3.640 | 3.120 | 3.400 | 40,765 | +0.12(+3.66%) |
Aug 28, 2020 | 3.160 | 3.592 | 3.120 | 3.280 | 25,500 | +0.08(+2.50%) |
Aug 27, 2020 | 3.160 | 3.240 | 3.120 | 3.200 | 2,665 | -0.04(-1.22%) |
Aug 26, 2020 | 3.124 | 3.240 | 3.124 | 3.240 | 6,356 | +0.04(+1.24%) |
Aug 25, 2020 | 3.040 | 3.240 | 3.040 | 3.200 | 2,790 | +0.04(+1.27%) |
Aug 24, 2020 | 3.240 | 3.240 | 3.024 | 3.160 | 9,381 | +0.04(+1.28%) |
Aug 21, 2020 | 3.280 | 3.312 | 3.072 | 3.120 | 7,375 | -0.20(-6.02%) |
Aug 20, 2020 | 3.040 | 3.360 | 3.000 | 3.320 | 41,667 | +0.24(+7.81%) |
Aug 19, 2020 | 3.120 | 3.208 | 3.068 | 3.080 | 14,913 | -0.05(-1.56%) |
Aug 18, 2020 | 3.295 | 3.320 | 3.122 | 3.128 | 6,927 | -0.06(-1.94%) |
Aug 17, 2020 | 3.336 | 3.337 | 3.180 | 3.190 | 14,688 | -0.07(-2.03%) |
Aug 14, 2020 | 3.280 | 3.292 | 3.160 | 3.256 | 7,575 | -0.02(-0.72%) |
Aug 13, 2020 | 3.240 | 3.320 | 3.240 | 3.280 | 7,896 | +0.08(+2.50%) |
Aug 12, 2020 | 3.200 | 3.320 | 3.200 | 3.200 | 7,006 | -0.06(-1.73%) |
Aug 11, 2020 | 3.448 | 3.448 | 3.120 | 3.256 | 16,317 | -0.16(-4.78%) |
Aug 10, 2020 | 3.499 | 3.520 | 3.360 | 3.420 | 10,477 | -0.06(-1.72%) |
Aug 07, 2020 | 3.440 | 3.560 | 3.440 | 3.480 | 4,625 | +0.04(+1.15%) |
Aug 06, 2020 | 3.582 | 3.600 | 3.440 | 3.440 | 7,305 | -0.05(-1.43%) |
Aug 05, 2020 | 3.600 | 3.664 | 3.441 | 3.490 | 18,290 | +0.01(+0.30%) |
Aug 04, 2020 | 3.400 | 3.520 | 3.320 | 3.480 | 10,388 | +0.08(+2.35%) |
Aug 03, 2020 | 3.240 | 3.680 | 3.200 | 3.400 | 81,807 | +0.10(+2.92%) |
Jul 31, 2020 | 3.366 | 3.380 | 3.200 | 3.304 | 13,825 | +0.00(+0.11%) |
Jul 30, 2020 | 3.160 | 3.380 | 3.080 | 3.300 | 26,720 | +0.10(+3.14%) |
Jul 29, 2020 | 3.200 | 3.200 | 3.080 | 3.200 | 15,619 | +0.03(+1.06%) |
Jul 28, 2020 | 3.080 | 3.190 | 3.080 | 3.166 | 3,528 | +0.03(+0.84%) |
Jul 27, 2020 | 3.040 | 3.200 | 3.040 | 3.140 | 28,378 | +0.04(+1.29%) |
Jul 24, 2020 | 3.068 | 3.180 | 3.040 | 3.100 | 4,225 | -0.06(-1.91%) |
Jul 23, 2020 | 3.160 | 3.280 | 3.040 | 3.160 | 24,953 | -0.01(-0.19%) |
Jul 22, 2020 | 3.240 | 3.240 | 3.149 | 3.166 | 6,852 | -0.07(-2.27%) |
Jul 21, 2020 | 3.200 | 3.300 | 3.066 | 3.240 | 25,615 | +0.10(+3.20%) |
Jul 20, 2020 | 3.200 | 3.242 | 3.052 | 3.139 | 25,252 | +0.08(+2.72%) |
Jul 17, 2020 | 3.154 | 3.154 | 3.019 | 3.056 | 6,750 | -0.02(-0.78%) |
Jul 16, 2020 | 3.120 | 3.260 | 3.000 | 3.080 | 17,585 | -0.08(-2.53%) |
Jul 15, 2020 | 3.025 | 3.160 | 3.025 | 3.160 | 7,288 | +0.04(+1.28%) |
Jul 14, 2020 | 3.156 | 3.156 | 3.020 | 3.120 | 11,624 | +0.02(+0.78%) |
Jul 13, 2020 | 3.200 | 3.320 | 3.040 | 3.096 | 26,562 | -0.14(-4.44%) |
Jul 10, 2020 | 3.000 | 3.560 | 2.960 | 3.240 | 154,550 | +0.24(+8.00%) |
Jul 09, 2020 | 3.000 | 3.160 | 3.000 | 3.000 | 21,485 | -0.00(-0.07%) |
Jul 08, 2020 | 3.000 | 3.120 | 2.980 | 3.002 | 9,059 | -0.14(-4.39%) |
Jul 07, 2020 | 3.186 | 3.186 | 3.000 | 3.140 | 10,867 | -0.03(-0.82%) |
Jul 06, 2020 | 3.099 | 3.180 | 3.080 | 3.166 | 8,324 | +0.01(+0.20%) |
Jul 02, 2020 | 3.000 | 3.186 | 2.982 | 3.160 | 16,625 | +0.10(+3.11%) |