Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.550 | 4.590 | 4.350 | 4.480 | 551,973 | -0.07(-1.54%) |
Sep 29, 2020 | 4.700 | 4.700 | 4.440 | 4.550 | 762,540 | -0.21(-4.41%) |
Sep 28, 2020 | 4.700 | 4.810 | 4.430 | 4.760 | 1,285,189 | +0.11(+2.37%) |
Sep 25, 2020 | 4.450 | 4.770 | 4.320 | 4.650 | 1,236,900 | +0.40(+9.41%) |
Sep 24, 2020 | 4.040 | 4.550 | 3.880 | 4.250 | 1,475,651 | +0.21(+5.20%) |
Sep 23, 2020 | 4.600 | 4.650 | 4.020 | 4.040 | 1,469,632 | -0.63(-13.49%) |
Sep 22, 2020 | 4.920 | 4.970 | 4.460 | 4.670 | 1,481,997 | -0.18(-3.71%) |
Sep 21, 2020 | 5.080 | 5.110 | 4.610 | 4.850 | 2,211,363 | -0.31(-6.01%) |
Sep 18, 2020 | 4.550 | 5.250 | 4.500 | 5.160 | 3,541,400 | +0.66(+14.67%) |
Sep 17, 2020 | 4.160 | 4.630 | 4.020 | 4.500 | 1,799,389 | +0.34(+8.17%) |
Sep 16, 2020 | 4.200 | 4.410 | 4.040 | 4.160 | 994,736 | +0.00(+0.00%) |
Sep 15, 2020 | 4.190 | 4.290 | 3.910 | 4.160 | 779,720 | -0.03(-0.72%) |
Sep 14, 2020 | 3.830 | 4.190 | 3.780 | 4.190 | 1,495,250 | +0.50(+13.55%) |
Sep 11, 2020 | 3.630 | 3.770 | 3.500 | 3.690 | 476,800 | +0.04(+1.10%) |
Sep 10, 2020 | 3.960 | 4.050 | 3.420 | 3.650 | 1,778,731 | -0.25(-6.41%) |
Sep 09, 2020 | 3.690 | 3.970 | 3.530 | 3.900 | 1,877,510 | +0.23(+6.27%) |
Sep 08, 2020 | 3.010 | 3.700 | 3.010 | 3.670 | 3,058,406 | +0.68(+22.74%) |
Sep 04, 2020 | 2.920 | 3.000 | 2.765 | 2.990 | 715,100 | +0.09(+3.10%) |
Sep 03, 2020 | 2.950 | 3.000 | 2.850 | 2.900 | 578,955 | -0.01(-0.34%) |
Sep 02, 2020 | 2.890 | 2.920 | 2.810 | 2.910 | 994,553 | +0.11(+3.93%) |
Sep 01, 2020 | 2.840 | 2.850 | 2.760 | 2.800 | 466,679 | -0.05(-1.75%) |
Aug 31, 2020 | 2.900 | 2.930 | 2.800 | 2.850 | 535,425 | -0.03(-1.04%) |
Aug 28, 2020 | 2.920 | 2.950 | 2.860 | 2.880 | 378,100 | -0.03(-1.03%) |
Aug 27, 2020 | 2.980 | 2.980 | 2.880 | 2.910 | 367,044 | -0.06(-2.02%) |
Aug 26, 2020 | 2.850 | 3.020 | 2.840 | 2.970 | 847,032 | +0.13(+4.58%) |
Aug 25, 2020 | 2.950 | 2.950 | 2.760 | 2.840 | 422,452 | -0.01(-0.35%) |
Aug 24, 2020 | 3.000 | 3.070 | 2.780 | 2.850 | 1,111,341 | -0.13(-4.36%) |
Aug 21, 2020 | 2.980 | 3.000 | 2.900 | 2.980 | 629,900 | +0.03(+1.02%) |
Aug 20, 2020 | 3.000 | 3.080 | 2.880 | 2.950 | 939,831 | +0.03(+1.03%) |
Aug 19, 2020 | 3.030 | 3.030 | 2.850 | 2.920 | 934,331 | -0.08(-2.67%) |
Aug 18, 2020 | 2.810 | 3.100 | 2.780 | 3.000 | 3,067,225 | +0.29(+10.70%) |
Aug 17, 2020 | 2.610 | 2.740 | 2.540 | 2.710 | 2,000,357 | +0.16(+6.27%) |
Aug 14, 2020 | 2.600 | 2.610 | 2.490 | 2.550 | 1,020,300 | +0.04(+1.59%) |
Aug 13, 2020 | 2.530 | 2.530 | 2.400 | 2.510 | 452,343 | +0.02(+0.80%) |
Aug 12, 2020 | 2.550 | 2.580 | 2.480 | 2.490 | 769,180 | -0.02(-0.80%) |
Aug 11, 2020 | 2.500 | 2.530 | 2.420 | 2.510 | 553,459 | +0.00(+0.00%) |
Aug 10, 2020 | 2.530 | 2.530 | 2.410 | 2.510 | 655,490 | +0.00(+0.00%) |
Aug 07, 2020 | 2.410 | 2.540 | 2.395 | 2.510 | 3,496,000 | -0.55(-17.97%) |
Aug 06, 2020 | 3.140 | 3.290 | 3.060 | 3.060 | 140,260 | -0.11(-3.47%) |
Aug 05, 2020 | 3.500 | 3.550 | 3.090 | 3.170 | 201,536 | -0.30(-8.65%) |
Aug 04, 2020 | 3.200 | 3.489 | 3.200 | 3.470 | 82,834 | +0.20(+6.12%) |
Aug 03, 2020 | 3.100 | 3.440 | 3.100 | 3.270 | 139,900 | +0.22(+7.21%) |
Jul 31, 2020 | 3.470 | 3.530 | 3.050 | 3.050 | 237,700 | -0.40(-11.59%) |
Jul 30, 2020 | 3.400 | 3.554 | 3.380 | 3.450 | 69,073 | -0.02(-0.58%) |
Jul 29, 2020 | 3.490 | 3.540 | 3.240 | 3.470 | 160,127 | +0.00(+0.00%) |
Jul 28, 2020 | 3.650 | 3.770 | 3.450 | 3.470 | 189,125 | -0.24(-6.47%) |
Jul 27, 2020 | 3.800 | 3.880 | 3.650 | 3.710 | 109,909 | -0.05(-1.33%) |
Jul 24, 2020 | 4.150 | 4.150 | 3.760 | 3.760 | 253,600 | -0.45(-10.69%) |
Jul 23, 2020 | 4.120 | 4.399 | 4.020 | 4.210 | 135,798 | +0.09(+2.18%) |
Jul 22, 2020 | 4.070 | 4.160 | 3.900 | 4.120 | 95,588 | -0.04(-0.96%) |
Jul 21, 2020 | 4.290 | 4.335 | 3.780 | 4.160 | 275,646 | -0.15(-3.48%) |
Jul 20, 2020 | 4.210 | 4.450 | 4.110 | 4.310 | 230,834 | +0.19(+4.61%) |
Jul 17, 2020 | 3.680 | 4.280 | 3.610 | 4.120 | 267,300 | +0.51(+14.13%) |
Jul 16, 2020 | 3.860 | 4.021 | 3.540 | 3.610 | 178,781 | -0.25(-6.48%) |
Jul 15, 2020 | 4.510 | 4.550 | 3.650 | 3.860 | 514,364 | -0.50(-11.47%) |
Jul 14, 2020 | 3.870 | 4.500 | 3.860 | 4.360 | 862,313 | +0.48(+12.37%) |
Jul 13, 2020 | 3.500 | 3.900 | 3.496 | 3.880 | 406,806 | +0.40(+11.49%) |
Jul 10, 2020 | 3.500 | 3.500 | 3.420 | 3.480 | 87,200 | +0.01(+0.29%) |
Jul 09, 2020 | 3.470 | 3.490 | 3.340 | 3.470 | 173,036 | +0.06(+1.76%) |
Jul 08, 2020 | 3.260 | 3.410 | 3.050 | 3.410 | 108,127 | +0.17(+5.25%) |
Jul 07, 2020 | 3.240 | 3.450 | 3.130 | 3.240 | 219,594 | +0.03(+0.93%) |
Jul 06, 2020 | 3.100 | 3.210 | 3.070 | 3.210 | 54,183 | +0.11(+3.55%) |
Jul 02, 2020 | 3.120 | 3.145 | 3.021 | 3.100 | 73,700 | -0.01(-0.32%) |