Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.220 | 3.270 | 3.160 | 3.180 | 1,704,965 | -0.07(-2.15%) |
Sep 29, 2020 | 3.200 | 3.270 | 3.010 | 3.250 | 1,562,927 | +0.04(+1.25%) |
Sep 28, 2020 | 3.110 | 3.350 | 3.110 | 3.210 | 1,779,372 | +0.12(+3.88%) |
Sep 25, 2020 | 3.010 | 3.120 | 3.000 | 3.090 | 1,382,500 | +0.05(+1.64%) |
Sep 24, 2020 | 3.080 | 3.210 | 2.960 | 3.040 | 2,249,828 | -0.04(-1.30%) |
Sep 23, 2020 | 3.240 | 3.370 | 3.070 | 3.080 | 2,971,631 | -0.18(-5.52%) |
Sep 22, 2020 | 3.320 | 3.350 | 3.220 | 3.260 | 2,187,737 | -0.04(-1.21%) |
Sep 21, 2020 | 3.500 | 3.560 | 3.250 | 3.300 | 3,927,471 | -0.29(-8.08%) |
Sep 18, 2020 | 3.580 | 3.700 | 3.450 | 3.590 | 3,570,000 | +0.07(+1.99%) |
Sep 17, 2020 | 3.360 | 3.590 | 3.310 | 3.520 | 1,213,936 | +0.08(+2.33%) |
Sep 16, 2020 | 3.560 | 3.560 | 3.420 | 3.440 | 1,989,864 | -0.09(-2.55%) |
Sep 15, 2020 | 3.610 | 3.670 | 3.500 | 3.530 | 867,075 | -0.07(-1.94%) |
Sep 14, 2020 | 3.530 | 3.680 | 3.470 | 3.600 | 1,797,913 | +0.03(+0.84%) |
Sep 11, 2020 | 3.500 | 3.650 | 3.370 | 3.570 | 3,436,000 | +0.30(+9.17%) |
Sep 10, 2020 | 3.200 | 3.380 | 3.180 | 3.270 | 2,214,626 | +0.07(+2.19%) |
Sep 09, 2020 | 3.440 | 3.470 | 3.190 | 3.200 | 3,269,634 | -0.19(-5.60%) |
Sep 08, 2020 | 3.820 | 3.850 | 3.370 | 3.390 | 2,239,653 | -0.30(-8.25%) |
Sep 04, 2020 | 3.540 | 3.710 | 3.512 | 3.695 | 1,586,300 | +0.19(+5.57%) |
Sep 03, 2020 | 3.600 | 3.780 | 3.490 | 3.500 | 2,255,138 | -0.09(-2.51%) |
Sep 02, 2020 | 3.500 | 3.620 | 3.480 | 3.590 | 1,364,150 | +0.08(+2.28%) |
Sep 01, 2020 | 3.370 | 3.580 | 3.270 | 3.510 | 1,596,374 | +0.13(+3.85%) |
Aug 31, 2020 | 3.540 | 3.540 | 3.370 | 3.380 | 2,224,864 | -0.23(-6.24%) |
Aug 28, 2020 | 3.648 | 3.670 | 3.390 | 3.605 | 1,704,100 | -0.01(-0.28%) |
Aug 27, 2020 | 3.610 | 3.745 | 3.570 | 3.615 | 1,797,829 | -0.04(-1.23%) |
Aug 26, 2020 | 3.720 | 3.780 | 3.600 | 3.660 | 2,146,166 | -0.10(-2.79%) |
Aug 25, 2020 | 3.830 | 4.000 | 3.630 | 3.765 | 1,868,563 | -0.06(-1.70%) |
Aug 24, 2020 | 3.520 | 3.880 | 3.470 | 3.830 | 3,388,244 | +0.33(+9.43%) |
Aug 21, 2020 | 3.520 | 3.530 | 3.360 | 3.500 | 2,584,600 | +0.00(+0.00%) |
Aug 20, 2020 | 3.660 | 3.690 | 3.480 | 3.500 | 1,751,891 | -0.20(-5.41%) |
Aug 19, 2020 | 3.850 | 3.960 | 3.670 | 3.700 | 1,875,798 | -0.08(-2.12%) |
Aug 18, 2020 | 3.760 | 3.850 | 3.640 | 3.780 | 1,571,176 | +0.02(+0.53%) |
Aug 17, 2020 | 3.940 | 4.000 | 3.740 | 3.760 | 1,694,350 | -0.15(-3.84%) |
Aug 14, 2020 | 4.060 | 4.075 | 3.830 | 3.910 | 1,893,700 | -0.17(-4.17%) |
Aug 13, 2020 | 3.830 | 4.100 | 3.780 | 4.080 | 2,616,030 | +0.33(+8.80%) |
Aug 12, 2020 | 4.100 | 4.110 | 3.710 | 3.750 | 4,441,669 | -0.29(-7.18%) |
Aug 11, 2020 | 4.520 | 4.730 | 3.950 | 4.040 | 6,744,454 | -0.45(-10.02%) |
Aug 10, 2020 | 4.110 | 4.790 | 3.950 | 4.490 | 18,223,568 | +0.36(+8.72%) |
Aug 07, 2020 | 3.860 | 4.650 | 3.610 | 4.130 | 117,877,600 | +1.87(+82.74%) |
Aug 06, 2020 | 2.250 | 2.340 | 2.190 | 2.260 | 8,805,202 | +0.02(+1.12%) |
Aug 05, 2020 | 2.270 | 2.310 | 2.180 | 2.235 | 1,564,464 | -0.01(-0.22%) |
Aug 04, 2020 | 2.170 | 2.250 | 2.140 | 2.240 | 2,060,466 | +0.10(+4.67%) |
Aug 03, 2020 | 2.000 | 2.170 | 2.000 | 2.140 | 2,693,724 | +0.23(+12.04%) |
Jul 31, 2020 | 1.990 | 2.000 | 1.890 | 1.910 | 1,833,800 | -0.07(-3.54%) |
Jul 30, 2020 | 1.960 | 1.990 | 1.920 | 1.980 | 857,362 | -0.02(-1.00%) |
Jul 29, 2020 | 1.930 | 2.000 | 1.900 | 2.000 | 1,199,459 | +0.07(+3.63%) |
Jul 28, 2020 | 1.900 | 1.970 | 1.890 | 1.930 | 1,135,540 | +0.01(+0.52%) |
Jul 27, 2020 | 1.960 | 2.040 | 1.900 | 1.920 | 1,343,369 | -0.04(-2.04%) |
Jul 24, 2020 | 2.040 | 2.050 | 1.930 | 1.960 | 1,715,700 | -0.09(-4.39%) |
Jul 23, 2020 | 2.060 | 2.140 | 1.980 | 2.050 | 2,128,682 | -0.02(-0.97%) |
Jul 22, 2020 | 2.060 | 2.090 | 2.030 | 2.070 | 911,714 | -0.02(-0.96%) |
Jul 21, 2020 | 2.080 | 2.160 | 2.030 | 2.090 | 1,599,815 | +0.07(+3.47%) |
Jul 20, 2020 | 2.090 | 2.130 | 2.000 | 2.020 | 1,203,199 | -0.09(-4.27%) |
Jul 17, 2020 | 2.100 | 2.210 | 2.100 | 2.110 | 1,270,200 | -0.02(-0.71%) |
Jul 16, 2020 | 2.100 | 2.200 | 2.067 | 2.125 | 805,401 | +0.00(+0.24%) |
Jul 15, 2020 | 1.960 | 2.150 | 1.940 | 2.120 | 1,929,998 | +0.21(+10.99%) |
Jul 14, 2020 | 2.010 | 2.010 | 1.880 | 1.910 | 2,283,008 | -0.09(-4.26%) |
Jul 13, 2020 | 2.080 | 2.090 | 1.950 | 1.995 | 1,408,034 | -0.05(-2.68%) |
Jul 10, 2020 | 1.960 | 2.050 | 1.920 | 2.050 | 1,269,000 | +0.06(+3.02%) |
Jul 09, 2020 | 2.120 | 2.146 | 1.980 | 1.990 | 1,661,588 | -0.12(-5.69%) |
Jul 08, 2020 | 2.150 | 2.160 | 2.030 | 2.110 | 1,669,752 | -0.01(-0.47%) |
Jul 07, 2020 | 2.220 | 2.250 | 2.115 | 2.120 | 1,591,207 | -0.14(-6.19%) |
Jul 06, 2020 | 2.420 | 2.428 | 2.250 | 2.260 | 990,673 | -0.11(-4.64%) |
Jul 02, 2020 | 2.440 | 2.460 | 2.310 | 2.370 | 1,259,500 | +0.02(+0.85%) |