Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.690 | 4.200 | 3.590 | 3.880 | 136,463 | +0.21(+5.72%) |
Sep 29, 2020 | 3.730 | 3.780 | 3.670 | 3.670 | 27,251 | -0.08(-2.13%) |
Sep 28, 2020 | 3.660 | 3.780 | 3.560 | 3.750 | 13,205 | +0.15(+4.17%) |
Sep 25, 2020 | 3.580 | 3.670 | 3.450 | 3.600 | 38,000 | +0.08(+2.27%) |
Sep 24, 2020 | 3.510 | 3.580 | 3.450 | 3.520 | 2,925 | +0.04(+1.15%) |
Sep 23, 2020 | 3.620 | 3.640 | 3.420 | 3.480 | 55,409 | -0.07(-1.97%) |
Sep 22, 2020 | 3.600 | 3.780 | 3.510 | 3.550 | 117,031 | -0.05(-1.39%) |
Sep 21, 2020 | 3.670 | 3.750 | 3.600 | 3.600 | 43,912 | -0.10(-2.70%) |
Sep 18, 2020 | 3.600 | 3.828 | 3.600 | 3.700 | 90,800 | +0.17(+4.82%) |
Sep 17, 2020 | 3.910 | 4.035 | 3.510 | 3.530 | 73,452 | -0.42(-10.63%) |
Sep 16, 2020 | 4.170 | 4.200 | 3.950 | 3.950 | 70,029 | -0.10(-2.47%) |
Sep 15, 2020 | 3.830 | 4.180 | 3.830 | 4.050 | 55,598 | +0.08(+2.02%) |
Sep 14, 2020 | 3.860 | 4.000 | 3.800 | 3.970 | 15,969 | +0.08(+2.06%) |
Sep 11, 2020 | 3.940 | 4.070 | 3.790 | 3.890 | 88,800 | -0.01(-0.26%) |
Sep 10, 2020 | 3.890 | 3.920 | 3.830 | 3.900 | 35,125 | +0.04(+1.04%) |
Sep 09, 2020 | 3.970 | 3.970 | 3.630 | 3.860 | 15,647 | -0.07(-1.78%) |
Sep 08, 2020 | 3.480 | 3.950 | 3.470 | 3.930 | 65,812 | +0.52(+15.25%) |
Sep 04, 2020 | 3.550 | 3.640 | 3.410 | 3.410 | 21,200 | -0.14(-3.94%) |
Sep 03, 2020 | 3.700 | 3.750 | 3.441 | 3.550 | 77,389 | +0.05(+1.43%) |
Sep 02, 2020 | 3.370 | 3.550 | 3.310 | 3.500 | 54,608 | +0.08(+2.34%) |
Sep 01, 2020 | 3.400 | 3.495 | 3.320 | 3.420 | 55,096 | +0.00(+0.00%) |
Aug 31, 2020 | 3.330 | 3.500 | 3.180 | 3.420 | 166,573 | +0.13(+4.11%) |
Aug 28, 2020 | 3.268 | 3.300 | 3.268 | 3.285 | 10,600 | -0.00(-0.15%) |
Aug 27, 2020 | 3.210 | 3.360 | 3.210 | 3.290 | 29,019 | +0.06(+1.86%) |
Aug 26, 2020 | 3.150 | 3.279 | 3.150 | 3.230 | 24,691 | +0.05(+1.57%) |
Aug 25, 2020 | 3.180 | 3.247 | 3.130 | 3.180 | 23,985 | -0.01(-0.31%) |
Aug 24, 2020 | 3.190 | 3.310 | 3.150 | 3.190 | 33,823 | -0.03(-0.93%) |
Aug 21, 2020 | 3.250 | 3.250 | 3.200 | 3.220 | 12,800 | -0.03(-0.92%) |
Aug 20, 2020 | 3.340 | 3.340 | 3.210 | 3.250 | 20,284 | -0.12(-3.56%) |
Aug 19, 2020 | 3.150 | 3.495 | 3.150 | 3.370 | 23,207 | +0.16(+4.98%) |
Aug 18, 2020 | 3.450 | 3.463 | 3.200 | 3.210 | 52,077 | -0.22(-6.41%) |
Aug 17, 2020 | 3.450 | 3.598 | 3.400 | 3.430 | 38,251 | -0.07(-2.00%) |
Aug 14, 2020 | 3.700 | 3.700 | 3.500 | 3.500 | 21,900 | -0.09(-2.51%) |
Aug 13, 2020 | 3.700 | 3.775 | 3.590 | 3.590 | 37,398 | +0.01(+0.28%) |
Aug 12, 2020 | 4.500 | 4.500 | 3.400 | 3.580 | 246,807 | -0.88(-19.73%) |
Aug 11, 2020 | 4.590 | 4.680 | 4.360 | 4.460 | 184,574 | +0.03(+0.68%) |
Aug 10, 2020 | 4.500 | 4.500 | 4.350 | 4.430 | 26,460 | -0.07(-1.56%) |
Aug 07, 2020 | 4.480 | 4.600 | 4.420 | 4.500 | 39,200 | -0.08(-1.75%) |
Aug 06, 2020 | 4.410 | 4.650 | 4.340 | 4.580 | 81,455 | +0.22(+5.05%) |
Aug 05, 2020 | 4.400 | 4.460 | 4.360 | 4.360 | 11,058 | -0.09(-2.02%) |
Aug 04, 2020 | 4.380 | 4.480 | 4.290 | 4.450 | 20,754 | +0.08(+1.77%) |
Aug 03, 2020 | 4.200 | 4.400 | 4.200 | 4.373 | 23,436 | +0.21(+5.11%) |
Jul 31, 2020 | 4.420 | 4.450 | 4.020 | 4.160 | 116,800 | -0.15(-3.48%) |
Jul 30, 2020 | 4.010 | 4.480 | 4.000 | 4.310 | 68,717 | +0.16(+3.86%) |
Jul 29, 2020 | 4.290 | 4.350 | 4.070 | 4.150 | 120,403 | +0.19(+4.80%) |
Jul 28, 2020 | 3.880 | 4.400 | 3.861 | 3.960 | 146,769 | +0.22(+5.88%) |
Jul 27, 2020 | 3.510 | 3.797 | 3.420 | 3.740 | 57,621 | +0.30(+8.72%) |
Jul 24, 2020 | 3.460 | 3.589 | 3.440 | 3.440 | 7,800 | -0.04(-1.15%) |
Jul 23, 2020 | 3.410 | 3.590 | 3.410 | 3.480 | 30,288 | -0.02(-0.57%) |
Jul 22, 2020 | 3.610 | 3.610 | 3.360 | 3.500 | 51,037 | -0.11(-3.05%) |
Jul 21, 2020 | 3.580 | 3.630 | 3.510 | 3.610 | 16,859 | +0.03(+0.84%) |
Jul 20, 2020 | 3.480 | 3.580 | 3.480 | 3.580 | 15,091 | +0.11(+3.17%) |
Jul 17, 2020 | 3.460 | 3.570 | 3.400 | 3.470 | 15,400 | +0.00(+0.00%) |
Jul 16, 2020 | 3.470 | 3.550 | 3.240 | 3.470 | 65,769 | -0.03(-0.86%) |
Jul 15, 2020 | 3.515 | 3.515 | 3.245 | 3.500 | 61,780 | +0.04(+1.16%) |
Jul 14, 2020 | 3.290 | 3.558 | 3.234 | 3.460 | 33,145 | +0.24(+7.45%) |
Jul 13, 2020 | 3.630 | 3.630 | 3.215 | 3.220 | 55,888 | -0.41(-11.29%) |
Jul 10, 2020 | 3.650 | 3.723 | 3.577 | 3.630 | 18,400 | -0.05(-1.38%) |
Jul 09, 2020 | 3.610 | 3.752 | 3.510 | 3.681 | 40,384 | -0.02(-0.52%) |
Jul 08, 2020 | 3.760 | 3.850 | 3.660 | 3.700 | 46,730 | -0.10(-2.63%) |
Jul 07, 2020 | 3.810 | 3.940 | 3.680 | 3.800 | 63,080 | -0.08(-2.06%) |
Jul 06, 2020 | 3.970 | 3.970 | 3.671 | 3.880 | 58,606 | +0.08(+2.11%) |
Jul 02, 2020 | 3.560 | 3.890 | 3.560 | 3.800 | 63,900 | +0.21(+5.85%) |