Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.820 | 3.918 | 3.775 | 3.830 | 3,569,839 | -0.03(-0.78%) |
Sep 29, 2020 | 3.820 | 3.920 | 3.790 | 3.860 | 2,873,342 | +0.07(+1.85%) |
Sep 28, 2020 | 3.840 | 3.880 | 3.720 | 3.790 | 2,785,589 | -0.01(-0.26%) |
Sep 25, 2020 | 3.810 | 3.830 | 3.710 | 3.800 | 2,933,000 | -0.04(-1.04%) |
Sep 24, 2020 | 3.550 | 3.860 | 3.530 | 3.840 | 6,401,412 | +0.23(+6.37%) |
Sep 23, 2020 | 3.800 | 3.820 | 3.580 | 3.610 | 5,997,069 | -0.23(-5.99%) |
Sep 22, 2020 | 3.960 | 4.000 | 3.825 | 3.840 | 6,037,610 | -0.09(-2.29%) |
Sep 21, 2020 | 4.000 | 4.090 | 3.840 | 3.930 | 7,031,178 | -0.15(-3.68%) |
Sep 18, 2020 | 4.250 | 4.260 | 4.070 | 4.080 | 5,302,600 | -0.14(-3.32%) |
Sep 17, 2020 | 4.100 | 4.240 | 4.080 | 4.220 | 2,720,087 | -0.04(-0.94%) |
Sep 16, 2020 | 4.320 | 4.320 | 4.210 | 4.260 | 2,640,694 | +0.01(+0.24%) |
Sep 15, 2020 | 4.370 | 4.425 | 4.215 | 4.250 | 4,602,554 | -0.05(-1.16%) |
Sep 14, 2020 | 4.070 | 4.300 | 4.070 | 4.300 | 4,510,067 | +0.25(+6.17%) |
Sep 11, 2020 | 4.140 | 4.250 | 4.020 | 4.050 | 4,567,200 | -0.05(-1.22%) |
Sep 10, 2020 | 4.170 | 4.250 | 4.070 | 4.100 | 4,827,739 | -0.03(-0.73%) |
Sep 09, 2020 | 4.090 | 4.200 | 4.060 | 4.130 | 6,206,832 | +0.13(+3.25%) |
Sep 08, 2020 | 3.940 | 4.110 | 3.900 | 4.000 | 5,535,510 | -0.12(-2.91%) |
Sep 04, 2020 | 4.190 | 4.195 | 3.940 | 4.120 | 5,700,500 | -0.12(-2.83%) |
Sep 03, 2020 | 4.150 | 4.260 | 4.060 | 4.240 | 4,045,172 | +0.04(+0.95%) |
Sep 02, 2020 | 4.120 | 4.220 | 4.070 | 4.200 | 3,421,757 | +0.03(+0.72%) |
Sep 01, 2020 | 4.370 | 4.410 | 4.090 | 4.170 | 4,768,255 | -0.12(-2.80%) |
Aug 31, 2020 | 4.340 | 4.410 | 4.280 | 4.290 | 4,270,615 | +0.01(+0.23%) |
Aug 28, 2020 | 4.200 | 4.315 | 4.165 | 4.280 | 2,634,600 | +0.17(+4.14%) |
Aug 27, 2020 | 4.310 | 4.330 | 4.020 | 4.110 | 4,466,692 | -0.14(-3.29%) |
Aug 26, 2020 | 4.090 | 4.275 | 4.060 | 4.250 | 4,658,695 | +0.13(+3.16%) |
Aug 25, 2020 | 4.090 | 4.120 | 3.930 | 4.120 | 5,141,552 | +0.00(+0.00%) |
Aug 24, 2020 | 4.230 | 4.230 | 4.070 | 4.120 | 4,143,505 | -0.07(-1.67%) |
Aug 21, 2020 | 4.220 | 4.240 | 4.140 | 4.190 | 2,965,800 | -0.09(-2.10%) |
Aug 20, 2020 | 4.230 | 4.340 | 4.180 | 4.280 | 2,906,439 | +0.04(+0.94%) |
Aug 19, 2020 | 4.420 | 4.460 | 4.200 | 4.240 | 4,317,355 | -0.19(-4.29%) |
Aug 18, 2020 | 4.630 | 4.640 | 4.390 | 4.430 | 4,498,067 | -0.06(-1.34%) |
Aug 17, 2020 | 4.350 | 4.550 | 4.340 | 4.490 | 4,703,415 | +0.27(+6.40%) |
Aug 14, 2020 | 4.230 | 4.250 | 4.110 | 4.220 | 3,980,000 | -0.01(-0.24%) |
Aug 13, 2020 | 4.070 | 4.280 | 4.040 | 4.230 | 6,691,149 | +0.24(+6.02%) |
Aug 12, 2020 | 4.130 | 4.140 | 3.970 | 3.990 | 7,023,048 | -0.04(-0.99%) |
Aug 11, 2020 | 4.110 | 4.240 | 4.010 | 4.030 | 7,938,280 | -0.39(-8.82%) |
Aug 10, 2020 | 4.590 | 4.728 | 4.420 | 4.420 | 4,762,900 | -0.17(-3.70%) |
Aug 07, 2020 | 4.720 | 4.770 | 4.490 | 4.590 | 11,569,900 | -0.28(-5.75%) |
Aug 06, 2020 | 5.330 | 5.330 | 4.745 | 4.870 | 11,931,691 | -0.33(-6.35%) |
Aug 05, 2020 | 5.230 | 5.350 | 5.100 | 5.200 | 8,837,130 | +0.08(+1.56%) |
Aug 04, 2020 | 4.970 | 5.120 | 4.890 | 5.120 | 7,733,996 | +0.20(+4.07%) |
Aug 03, 2020 | 4.990 | 5.000 | 4.800 | 4.920 | 2,184,329 | -0.06(-1.20%) |
Jul 31, 2020 | 4.880 | 5.050 | 4.880 | 4.980 | 3,314,400 | +0.14(+2.89%) |
Jul 30, 2020 | 4.860 | 4.975 | 4.750 | 4.840 | 3,152,046 | -0.18(-3.59%) |
Jul 29, 2020 | 5.120 | 5.120 | 4.840 | 5.020 | 5,183,946 | -0.05(-0.99%) |
Jul 28, 2020 | 4.980 | 5.150 | 4.910 | 5.070 | 7,925,057 | +0.05(+1.00%) |
Jul 27, 2020 | 5.110 | 5.240 | 4.950 | 5.020 | 6,799,821 | +0.12(+2.45%) |
Jul 24, 2020 | 4.770 | 4.945 | 4.740 | 4.900 | 4,295,200 | +0.20(+4.26%) |
Jul 23, 2020 | 4.900 | 4.930 | 4.650 | 4.700 | 6,451,881 | -0.20(-4.08%) |
Jul 22, 2020 | 4.910 | 4.990 | 4.850 | 4.900 | 4,382,945 | +0.13(+2.73%) |
Jul 21, 2020 | 4.700 | 4.890 | 4.670 | 4.770 | 6,316,994 | +0.18(+3.92%) |
Jul 20, 2020 | 4.550 | 4.650 | 4.510 | 4.590 | 3,945,597 | +0.11(+2.46%) |
Jul 17, 2020 | 4.380 | 4.480 | 4.335 | 4.480 | 2,941,000 | +0.13(+2.99%) |
Jul 16, 2020 | 4.430 | 4.460 | 4.300 | 4.350 | 2,260,270 | -0.08(-1.81%) |
Jul 15, 2020 | 4.450 | 4.470 | 4.360 | 4.430 | 2,077,885 | -0.04(-0.89%) |
Jul 14, 2020 | 4.270 | 4.470 | 4.220 | 4.470 | 3,754,747 | +0.19(+4.44%) |
Jul 13, 2020 | 4.570 | 4.670 | 4.260 | 4.280 | 4,414,916 | -0.21(-4.68%) |
Jul 10, 2020 | 4.590 | 4.630 | 4.440 | 4.490 | 3,058,000 | -0.09(-1.97%) |
Jul 09, 2020 | 4.610 | 4.670 | 4.420 | 4.580 | 4,159,126 | +0.03(+0.66%) |
Jul 08, 2020 | 4.410 | 4.640 | 4.410 | 4.550 | 5,769,575 | +0.21(+4.84%) |
Jul 07, 2020 | 4.160 | 4.380 | 4.140 | 4.340 | 4,056,404 | +0.16(+3.83%) |
Jul 06, 2020 | 4.210 | 4.310 | 4.090 | 4.180 | 5,717,856 | +0.18(+4.50%) |
Jul 02, 2020 | 3.920 | 4.110 | 3.885 | 4.000 | 5,882,900 | +0.07(+1.78%) |