Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.660 | 3.750 | 3.460 | 3.540 | 594,786 | -0.09(-2.48%) |
Sep 29, 2020 | 3.920 | 3.959 | 3.570 | 3.630 | 603,755 | -0.32(-8.10%) |
Sep 28, 2020 | 3.610 | 4.110 | 3.610 | 3.950 | 961,737 | +0.45(+12.86%) |
Sep 25, 2020 | 3.550 | 3.670 | 3.420 | 3.500 | 392,900 | -0.05(-1.41%) |
Sep 24, 2020 | 3.550 | 3.790 | 3.230 | 3.550 | 790,756 | +0.03(+0.85%) |
Sep 23, 2020 | 3.870 | 3.920 | 3.520 | 3.520 | 432,435 | -0.30(-7.85%) |
Sep 22, 2020 | 3.820 | 3.875 | 3.650 | 3.820 | 248,661 | +0.06(+1.60%) |
Sep 21, 2020 | 4.000 | 4.040 | 3.620 | 3.760 | 438,135 | -0.30(-7.39%) |
Sep 18, 2020 | 4.280 | 4.370 | 4.030 | 4.060 | 515,100 | -0.16(-3.79%) |
Sep 17, 2020 | 4.240 | 4.490 | 4.150 | 4.220 | 177,038 | -0.14(-3.21%) |
Sep 16, 2020 | 4.340 | 4.475 | 4.180 | 4.360 | 200,386 | +0.03(+0.69%) |
Sep 15, 2020 | 4.000 | 4.340 | 3.910 | 4.330 | 484,849 | +0.39(+9.90%) |
Sep 14, 2020 | 3.800 | 3.990 | 3.750 | 3.940 | 221,706 | +0.18(+4.79%) |
Sep 11, 2020 | 3.860 | 3.870 | 3.610 | 3.760 | 286,900 | -0.12(-3.09%) |
Sep 10, 2020 | 3.700 | 4.080 | 3.700 | 3.880 | 435,516 | +0.11(+2.92%) |
Sep 09, 2020 | 3.740 | 3.790 | 3.640 | 3.770 | 270,282 | +0.07(+1.89%) |
Sep 08, 2020 | 3.720 | 3.920 | 3.540 | 3.700 | 282,077 | +0.08(+2.21%) |
Sep 04, 2020 | 3.940 | 3.945 | 3.520 | 3.620 | 285,900 | -0.24(-6.22%) |
Sep 03, 2020 | 4.040 | 4.190 | 3.820 | 3.860 | 273,195 | -0.11(-2.77%) |
Sep 02, 2020 | 4.030 | 4.157 | 3.900 | 3.970 | 180,961 | -0.05(-1.24%) |
Sep 01, 2020 | 3.980 | 4.200 | 3.930 | 4.020 | 162,190 | +0.02(+0.50%) |
Aug 31, 2020 | 4.320 | 4.334 | 4.000 | 4.000 | 229,921 | -0.27(-6.32%) |
Aug 28, 2020 | 4.140 | 4.300 | 4.100 | 4.270 | 219,100 | +0.20(+4.91%) |
Aug 27, 2020 | 3.940 | 4.140 | 3.940 | 4.070 | 175,829 | +0.16(+4.09%) |
Aug 26, 2020 | 3.970 | 4.100 | 3.850 | 3.910 | 201,614 | +0.06(+1.56%) |
Aug 25, 2020 | 3.870 | 4.010 | 3.770 | 3.850 | 190,573 | -0.02(-0.52%) |
Aug 24, 2020 | 4.120 | 4.180 | 3.800 | 3.870 | 448,726 | -0.15(-3.73%) |
Aug 21, 2020 | 4.250 | 4.292 | 4.000 | 4.020 | 194,700 | -0.24(-5.63%) |
Aug 20, 2020 | 4.060 | 4.270 | 4.020 | 4.260 | 166,534 | +0.19(+4.67%) |
Aug 19, 2020 | 4.190 | 4.190 | 3.970 | 4.070 | 226,220 | -0.06(-1.45%) |
Aug 18, 2020 | 4.270 | 4.270 | 4.010 | 4.130 | 238,784 | -0.09(-2.13%) |
Aug 17, 2020 | 4.260 | 4.270 | 4.080 | 4.220 | 180,140 | +0.02(+0.48%) |
Aug 14, 2020 | 4.320 | 4.350 | 4.151 | 4.200 | 204,600 | -0.16(-3.67%) |
Aug 13, 2020 | 4.360 | 4.540 | 4.270 | 4.360 | 281,301 | +0.00(+0.00%) |
Aug 12, 2020 | 4.360 | 4.438 | 4.250 | 4.360 | 304,359 | +0.06(+1.40%) |
Aug 11, 2020 | 4.320 | 4.555 | 4.260 | 4.300 | 462,289 | +0.03(+0.70%) |
Aug 10, 2020 | 4.200 | 4.360 | 4.190 | 4.270 | 354,300 | +0.16(+3.89%) |
Aug 07, 2020 | 4.070 | 4.152 | 3.800 | 4.110 | 452,900 | +0.13(+3.27%) |
Aug 06, 2020 | 3.660 | 4.000 | 3.560 | 3.980 | 791,696 | +0.31(+8.45%) |
Aug 05, 2020 | 3.570 | 3.720 | 3.470 | 3.670 | 333,183 | +0.09(+2.51%) |
Aug 04, 2020 | 3.320 | 3.590 | 3.300 | 3.580 | 265,605 | +0.28(+8.48%) |
Aug 03, 2020 | 3.330 | 3.510 | 3.250 | 3.300 | 449,290 | -0.08(-2.37%) |
Jul 31, 2020 | 3.510 | 3.510 | 3.270 | 3.380 | 270,900 | -0.13(-3.70%) |
Jul 30, 2020 | 3.390 | 3.530 | 3.340 | 3.510 | 303,662 | +0.04(+1.15%) |
Jul 29, 2020 | 3.450 | 3.556 | 3.350 | 3.470 | 228,828 | +0.11(+3.27%) |
Jul 28, 2020 | 3.300 | 3.390 | 3.240 | 3.360 | 140,376 | +0.04(+1.20%) |
Jul 27, 2020 | 3.330 | 3.350 | 3.210 | 3.320 | 185,589 | -0.02(-0.60%) |
Jul 24, 2020 | 3.400 | 3.472 | 3.300 | 3.340 | 149,100 | -0.08(-2.34%) |
Jul 23, 2020 | 3.650 | 3.650 | 3.300 | 3.420 | 316,463 | -0.23(-6.30%) |
Jul 22, 2020 | 3.510 | 3.660 | 3.450 | 3.650 | 277,862 | +0.12(+3.40%) |
Jul 21, 2020 | 3.250 | 3.640 | 3.240 | 3.530 | 394,824 | +0.32(+9.97%) |
Jul 20, 2020 | 3.270 | 3.380 | 3.110 | 3.210 | 301,207 | +0.00(+0.00%) |
Jul 17, 2020 | 3.410 | 3.509 | 3.200 | 3.210 | 326,100 | -0.21(-6.14%) |
Jul 16, 2020 | 3.500 | 3.500 | 3.310 | 3.420 | 236,600 | -0.11(-3.12%) |
Jul 15, 2020 | 3.210 | 3.550 | 3.190 | 3.530 | 642,828 | +0.49(+16.12%) |
Jul 14, 2020 | 3.250 | 3.330 | 2.955 | 3.040 | 560,411 | -0.16(-5.00%) |
Jul 13, 2020 | 3.510 | 3.550 | 3.180 | 3.200 | 534,388 | -0.23(-6.71%) |
Jul 10, 2020 | 3.080 | 3.600 | 2.950 | 3.430 | 826,200 | +0.35(+11.36%) |
Jul 09, 2020 | 3.030 | 3.210 | 2.920 | 3.080 | 594,367 | +0.09(+3.01%) |
Jul 08, 2020 | 3.190 | 3.190 | 2.930 | 2.990 | 685,880 | -0.21(-6.56%) |
Jul 07, 2020 | 3.300 | 3.390 | 3.200 | 3.200 | 405,782 | -0.19(-5.60%) |
Jul 06, 2020 | 3.750 | 3.750 | 3.200 | 3.390 | 565,032 | -0.26(-7.12%) |
Jul 02, 2020 | 3.770 | 3.850 | 3.550 | 3.650 | 468,100 | +0.02(+0.55%) |