Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.590 | 3.590 | 3.380 | 3.570 | 8,578 | +0.05(+1.42%) |
Sep 29, 2020 | 3.500 | 3.750 | 3.320 | 3.520 | 11,632 | +0.05(+1.44%) |
Sep 28, 2020 | 3.400 | 3.470 | 3.250 | 3.470 | 4,457 | +0.14(+4.20%) |
Sep 25, 2020 | 3.310 | 3.330 | 3.300 | 3.330 | 2,400 | -0.08(-2.48%) |
Sep 24, 2020 | 3.330 | 3.478 | 3.310 | 3.415 | 3,098 | +0.06(+1.80%) |
Sep 23, 2020 | 3.320 | 3.596 | 3.292 | 3.354 | 5,369 | +0.01(+0.43%) |
Sep 22, 2020 | 3.510 | 3.650 | 3.300 | 3.340 | 11,699 | -0.01(-0.30%) |
Sep 21, 2020 | 3.300 | 3.350 | 3.280 | 3.350 | 3,000 | -0.10(-2.90%) |
Sep 18, 2020 | 3.310 | 3.478 | 3.310 | 3.450 | 3,300 | +0.08(+2.30%) |
Sep 17, 2020 | 3.323 | 3.372 | 3.260 | 3.372 | 1,408 | +0.04(+1.27%) |
Sep 16, 2020 | 3.325 | 3.330 | 3.325 | 3.330 | 977 | -0.16(-4.58%) |
Sep 15, 2020 | 3.387 | 3.490 | 3.341 | 3.490 | 2,208 | -0.05(-1.41%) |
Sep 14, 2020 | 3.370 | 3.662 | 3.364 | 3.540 | 2,282 | +0.03(+0.85%) |
Sep 11, 2020 | 3.580 | 3.670 | 3.460 | 3.510 | 2,700 | -0.05(-1.47%) |
Sep 10, 2020 | 3.750 | 3.780 | 3.484 | 3.562 | 7,035 | +0.13(+3.86%) |
Sep 09, 2020 | 3.550 | 3.580 | 3.430 | 3.430 | 6,251 | -0.25(-6.92%) |
Sep 08, 2020 | 3.715 | 3.970 | 3.504 | 3.685 | 19,381 | +0.18(+4.99%) |
Sep 04, 2020 | 3.960 | 4.000 | 3.500 | 3.510 | 39,800 | -0.45(-11.36%) |
Sep 03, 2020 | 3.340 | 4.380 | 3.200 | 3.960 | 89,242 | +0.77(+24.14%) |
Sep 02, 2020 | 3.206 | 3.206 | 3.190 | 3.190 | 1,559 | -0.06(-1.85%) |
Sep 01, 2020 | 3.190 | 3.270 | 3.190 | 3.250 | 1,102 | -0.09(-2.65%) |
Aug 31, 2020 | 3.338 | 3.338 | 3.338 | 3.338 | 341 | -0.16(-4.61%) |
Aug 28, 2020 | 3.260 | 3.510 | 3.260 | 3.500 | 1,600 | +0.19(+5.83%) |
Aug 27, 2020 | 3.307 | 3.307 | 3.307 | 15 | +0.00(+0.00%) | |
Aug 26, 2020 | 3.340 | 3.340 | 3.250 | 3.307 | 5,106 | +0.06(+1.76%) |
Aug 25, 2020 | 3.270 | 3.270 | 3.250 | 3.250 | 540 | -0.04(-1.07%) |
Aug 24, 2020 | 3.555 | 3.555 | 3.250 | 3.285 | 14,644 | -0.10(-2.95%) |
Aug 21, 2020 | 3.385 | 3.385 | 3.385 | 115 | +0.00(+0.00%) | |
Aug 20, 2020 | 3.460 | 3.523 | 3.369 | 3.385 | 6,725 | -0.21(-5.71%) |
Aug 19, 2020 | 3.730 | 3.829 | 3.520 | 3.590 | 8,460 | -0.26(-6.64%) |
Aug 18, 2020 | 3.845 | 3.845 | 3.845 | 173 | +0.00(+0.00%) | |
Aug 17, 2020 | 3.845 | 3.845 | 3.845 | 33 | +0.00(+0.00%) | |
Aug 14, 2020 | 3.845 | 3.845 | 3.845 | 3.845 | 300 | +0.03(+0.91%) |
Aug 13, 2020 | 3.911 | 4.030 | 3.810 | 3.811 | 2,617 | +0.01(+0.26%) |
Aug 12, 2020 | 3.870 | 3.920 | 3.800 | 3.801 | 3,621 | -0.12(-3.07%) |
Aug 11, 2020 | 3.990 | 4.110 | 3.870 | 3.921 | 2,575 | +0.07(+1.86%) |
Aug 10, 2020 | 3.865 | 4.110 | 3.743 | 3.850 | 38,653 | +0.10(+2.67%) |
Aug 07, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 7,700 | +0.03(+0.80%) |
Aug 06, 2020 | 3.869 | 3.900 | 3.720 | 3.720 | 3,153 | -0.13(-3.37%) |
Aug 05, 2020 | 3.940 | 3.940 | 3.735 | 3.850 | 4,561 | +0.29(+8.15%) |
Aug 04, 2020 | 3.770 | 3.770 | 3.560 | 3.560 | 263 | -0.07(-1.93%) |
Aug 03, 2020 | 3.530 | 3.630 | 3.530 | 3.630 | 3,012 | +0.08(+2.25%) |
Jul 31, 2020 | 3.350 | 3.670 | 3.350 | 3.550 | 11,700 | -0.06(-1.66%) |
Jul 30, 2020 | 4.100 | 4.100 | 3.580 | 3.610 | 7,152 | -0.37(-9.30%) |
Jul 29, 2020 | 4.090 | 4.090 | 3.980 | 3.980 | 678 | -0.10(-2.45%) |
Jul 28, 2020 | 3.870 | 4.150 | 3.740 | 4.080 | 12,155 | +0.20(+5.15%) |
Jul 27, 2020 | 3.960 | 4.180 | 3.715 | 3.880 | 9,543 | +0.18(+4.86%) |
Jul 24, 2020 | 3.920 | 3.920 | 3.700 | 3.700 | 3,200 | -0.09(-2.37%) |
Jul 23, 2020 | 3.670 | 3.800 | 3.660 | 3.790 | 3,808 | +0.03(+0.80%) |
Jul 22, 2020 | 3.440 | 3.760 | 3.440 | 3.760 | 18,394 | +0.24(+6.85%) |
Jul 21, 2020 | 3.380 | 3.529 | 3.380 | 3.519 | 7,708 | +0.14(+4.26%) |
Jul 20, 2020 | 3.390 | 3.400 | 3.370 | 3.375 | 1,494 | -0.02(-0.74%) |
Jul 17, 2020 | 3.400 | 3.440 | 3.400 | 3.400 | 2,900 | +0.00(+0.00%) |
Jul 16, 2020 | 3.301 | 3.439 | 3.301 | 3.400 | 5,422 | +0.09(+2.72%) |
Jul 15, 2020 | 3.380 | 3.380 | 3.310 | 3.310 | 876 | +0.09(+2.80%) |
Jul 14, 2020 | 3.250 | 3.260 | 3.200 | 3.220 | 7,126 | -0.08(-2.42%) |
Jul 13, 2020 | 3.380 | 3.390 | 3.200 | 3.300 | 9,540 | +0.05(+1.54%) |
Jul 10, 2020 | 3.128 | 3.570 | 3.128 | 3.250 | 17,500 | -0.09(-2.69%) |
Jul 09, 2020 | 3.280 | 3.400 | 3.120 | 3.340 | 9,112 | +0.10(+3.09%) |
Jul 08, 2020 | 3.460 | 3.460 | 3.163 | 3.240 | 15,511 | -0.07(-2.12%) |
Jul 07, 2020 | 3.640 | 3.640 | 3.310 | 3.310 | 10,980 | -0.23(-6.49%) |
Jul 06, 2020 | 3.620 | 3.680 | 3.540 | 3.540 | 4,822 | +0.13(+3.81%) |
Jul 02, 2020 | 3.510 | 3.620 | 3.390 | 3.410 | 9,300 | -0.03(-1.02%) |