Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.570 | 3.680 | 3.510 | 3.550 | 253,804 | +0.02(+0.57%) |
Sep 29, 2020 | 3.700 | 3.700 | 3.480 | 3.530 | 497,960 | -0.19(-5.11%) |
Sep 28, 2020 | 3.610 | 3.790 | 3.550 | 3.720 | 280,193 | +0.18(+5.08%) |
Sep 25, 2020 | 3.460 | 3.600 | 3.450 | 3.540 | 239,100 | +0.05(+1.43%) |
Sep 24, 2020 | 3.610 | 3.640 | 3.460 | 3.490 | 193,870 | -0.12(-3.32%) |
Sep 23, 2020 | 3.640 | 3.751 | 3.600 | 3.610 | 261,430 | -0.10(-2.70%) |
Sep 22, 2020 | 3.800 | 3.800 | 3.570 | 3.710 | 253,328 | -0.06(-1.59%) |
Sep 21, 2020 | 3.660 | 3.800 | 3.560 | 3.770 | 320,401 | -0.05(-1.31%) |
Sep 18, 2020 | 3.740 | 4.030 | 3.650 | 3.820 | 1,018,400 | +0.07(+1.87%) |
Sep 17, 2020 | 3.610 | 3.810 | 3.476 | 3.750 | 325,352 | +0.09(+2.46%) |
Sep 16, 2020 | 3.700 | 3.800 | 3.610 | 3.660 | 308,516 | +0.08(+2.23%) |
Sep 15, 2020 | 3.530 | 3.695 | 3.480 | 3.580 | 205,468 | +0.09(+2.58%) |
Sep 14, 2020 | 3.580 | 3.580 | 3.480 | 3.490 | 152,577 | -0.05(-1.41%) |
Sep 11, 2020 | 3.550 | 3.600 | 3.460 | 3.540 | 229,700 | -0.04(-1.12%) |
Sep 10, 2020 | 3.650 | 3.670 | 3.560 | 3.580 | 167,836 | -0.07(-1.92%) |
Sep 09, 2020 | 3.740 | 3.740 | 3.600 | 3.650 | 215,927 | -0.08(-2.14%) |
Sep 08, 2020 | 3.670 | 3.890 | 3.575 | 3.730 | 260,361 | +0.04(+1.08%) |
Sep 04, 2020 | 3.880 | 3.940 | 3.682 | 3.690 | 316,100 | -0.10(-2.64%) |
Sep 03, 2020 | 3.820 | 3.870 | 3.650 | 3.790 | 191,066 | -0.07(-1.81%) |
Sep 02, 2020 | 3.900 | 3.970 | 3.850 | 3.860 | 149,031 | -0.05(-1.28%) |
Sep 01, 2020 | 3.760 | 3.920 | 3.720 | 3.910 | 88,866 | +0.14(+3.71%) |
Aug 31, 2020 | 3.960 | 4.000 | 3.760 | 3.770 | 202,417 | -0.16(-4.07%) |
Aug 28, 2020 | 3.830 | 3.950 | 3.720 | 3.930 | 157,100 | +0.08(+2.08%) |
Aug 27, 2020 | 3.970 | 4.010 | 3.750 | 3.850 | 129,008 | -0.09(-2.28%) |
Aug 26, 2020 | 3.980 | 4.040 | 3.900 | 3.940 | 140,253 | -0.06(-1.50%) |
Aug 25, 2020 | 4.070 | 4.110 | 3.980 | 4.000 | 149,087 | +0.00(+0.00%) |
Aug 24, 2020 | 3.920 | 4.010 | 3.850 | 4.000 | 176,438 | +0.06(+1.52%) |
Aug 21, 2020 | 4.170 | 4.180 | 3.860 | 3.940 | 248,800 | -0.33(-7.73%) |
Aug 20, 2020 | 4.120 | 4.280 | 4.050 | 4.270 | 107,457 | +0.04(+0.95%) |
Aug 19, 2020 | 4.250 | 4.380 | 4.190 | 4.230 | 183,490 | -0.04(-0.94%) |
Aug 18, 2020 | 4.360 | 4.400 | 4.250 | 4.270 | 147,714 | -0.12(-2.73%) |
Aug 17, 2020 | 4.370 | 4.460 | 4.355 | 4.390 | 197,571 | +0.07(+1.62%) |
Aug 14, 2020 | 4.330 | 4.500 | 4.300 | 4.320 | 195,200 | -0.08(-1.82%) |
Aug 13, 2020 | 4.580 | 4.700 | 4.370 | 4.400 | 138,874 | -0.27(-5.78%) |
Aug 12, 2020 | 4.250 | 4.700 | 4.250 | 4.670 | 335,044 | +0.39(+9.11%) |
Aug 11, 2020 | 4.720 | 4.980 | 4.210 | 4.280 | 657,359 | -0.37(-7.96%) |
Aug 10, 2020 | 4.210 | 4.690 | 4.170 | 4.650 | 413,500 | +0.50(+12.05%) |
Aug 07, 2020 | 3.800 | 4.180 | 3.800 | 4.150 | 341,900 | +0.34(+8.92%) |
Aug 06, 2020 | 4.060 | 4.060 | 3.760 | 3.810 | 230,831 | -0.23(-5.69%) |
Aug 05, 2020 | 3.840 | 4.050 | 3.820 | 4.040 | 204,916 | +0.25(+6.60%) |
Aug 04, 2020 | 3.660 | 3.810 | 3.660 | 3.790 | 211,885 | +0.11(+2.99%) |
Aug 03, 2020 | 3.690 | 3.750 | 3.580 | 3.680 | 177,569 | +0.01(+0.27%) |
Jul 31, 2020 | 3.720 | 3.820 | 3.500 | 3.670 | 1,423,100 | -0.12(-3.17%) |
Jul 30, 2020 | 3.720 | 3.840 | 3.630 | 3.790 | 321,914 | -0.17(-4.29%) |
Jul 29, 2020 | 3.760 | 3.990 | 3.710 | 3.960 | 148,752 | +0.22(+5.88%) |
Jul 28, 2020 | 3.750 | 3.800 | 3.665 | 3.740 | 125,338 | -0.03(-0.80%) |
Jul 27, 2020 | 3.620 | 3.800 | 3.620 | 3.770 | 211,605 | +0.12(+3.29%) |
Jul 24, 2020 | 3.620 | 3.770 | 3.620 | 3.650 | 176,900 | +0.00(+0.00%) |
Jul 23, 2020 | 3.610 | 3.780 | 3.610 | 3.650 | 212,148 | +0.00(+0.00%) |
Jul 22, 2020 | 3.610 | 3.770 | 3.562 | 3.650 | 178,646 | +0.00(+0.00%) |
Jul 21, 2020 | 3.710 | 3.860 | 3.620 | 3.650 | 285,502 | +0.02(+0.55%) |
Jul 20, 2020 | 3.770 | 3.820 | 3.620 | 3.630 | 276,677 | -0.19(-4.97%) |
Jul 17, 2020 | 3.810 | 3.900 | 3.800 | 3.820 | 175,600 | +0.01(+0.26%) |
Jul 16, 2020 | 3.840 | 3.890 | 3.760 | 3.810 | 163,659 | -0.09(-2.31%) |
Jul 15, 2020 | 3.910 | 4.020 | 3.800 | 3.900 | 268,687 | +0.16(+4.28%) |
Jul 14, 2020 | 3.710 | 3.820 | 3.560 | 3.740 | 181,087 | +0.07(+1.91%) |
Jul 13, 2020 | 3.900 | 3.980 | 3.650 | 3.670 | 227,133 | -0.18(-4.68%) |
Jul 10, 2020 | 3.580 | 3.850 | 3.550 | 3.850 | 204,900 | +0.26(+7.24%) |
Jul 09, 2020 | 3.790 | 3.820 | 3.580 | 3.590 | 203,592 | -0.11(-2.97%) |
Jul 08, 2020 | 3.680 | 3.770 | 3.600 | 3.700 | 176,821 | +0.00(+0.00%) |
Jul 07, 2020 | 3.780 | 3.820 | 3.640 | 3.700 | 240,413 | -0.18(-4.64%) |
Jul 06, 2020 | 3.880 | 3.920 | 3.760 | 3.880 | 161,581 | +0.11(+2.92%) |
Jul 02, 2020 | 3.890 | 3.950 | 3.740 | 3.770 | 205,800 | +0.00(+0.00%) |