Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.690 | 3.730 | 3.420 | 3.450 | 230,401 | -0.17(-4.70%) |
Sep 29, 2020 | 3.670 | 3.770 | 3.580 | 3.620 | 176,751 | -0.10(-2.69%) |
Sep 28, 2020 | 3.810 | 3.920 | 3.720 | 3.720 | 168,633 | -0.02(-0.53%) |
Sep 25, 2020 | 3.700 | 3.880 | 3.660 | 3.740 | 276,300 | +0.08(+2.19%) |
Sep 24, 2020 | 3.720 | 3.940 | 3.620 | 3.660 | 238,705 | -0.09(-2.40%) |
Sep 23, 2020 | 4.070 | 4.200 | 3.680 | 3.750 | 349,621 | -0.32(-7.86%) |
Sep 22, 2020 | 4.070 | 4.170 | 4.030 | 4.070 | 753,480 | +0.03(+0.74%) |
Sep 21, 2020 | 4.330 | 4.400 | 4.020 | 4.040 | 286,860 | -0.28(-6.48%) |
Sep 18, 2020 | 4.450 | 4.700 | 4.320 | 4.320 | 585,200 | -0.08(-1.82%) |
Sep 17, 2020 | 4.000 | 4.710 | 3.950 | 4.400 | 979,863 | +0.35(+8.64%) |
Sep 16, 2020 | 3.920 | 4.240 | 3.868 | 4.050 | 469,067 | +0.20(+5.19%) |
Sep 15, 2020 | 3.950 | 3.970 | 3.820 | 3.850 | 91,864 | -0.05(-1.28%) |
Sep 14, 2020 | 3.850 | 3.940 | 3.825 | 3.900 | 142,714 | +0.16(+4.28%) |
Sep 11, 2020 | 3.810 | 3.880 | 3.650 | 3.740 | 119,800 | -0.06(-1.58%) |
Sep 10, 2020 | 3.890 | 3.980 | 3.750 | 3.800 | 111,895 | -0.03(-0.78%) |
Sep 09, 2020 | 3.830 | 3.890 | 3.690 | 3.830 | 104,229 | +0.08(+2.13%) |
Sep 08, 2020 | 3.500 | 3.830 | 3.470 | 3.750 | 112,736 | +0.20(+5.63%) |
Sep 04, 2020 | 3.690 | 3.793 | 3.430 | 3.550 | 187,900 | -0.02(-0.56%) |
Sep 03, 2020 | 3.770 | 3.850 | 3.450 | 3.570 | 251,103 | -0.18(-4.80%) |
Sep 02, 2020 | 3.940 | 3.940 | 3.640 | 3.750 | 167,359 | -0.20(-5.06%) |
Sep 01, 2020 | 4.010 | 4.140 | 3.870 | 3.950 | 261,289 | +0.08(+2.07%) |
Aug 31, 2020 | 4.020 | 4.020 | 3.830 | 3.870 | 196,807 | -0.16(-3.97%) |
Aug 28, 2020 | 4.160 | 4.160 | 3.920 | 4.030 | 149,700 | -0.13(-3.12%) |
Aug 27, 2020 | 4.050 | 4.200 | 3.950 | 4.160 | 177,166 | +0.13(+3.23%) |
Aug 26, 2020 | 4.100 | 4.401 | 3.950 | 4.030 | 380,765 | +0.09(+2.28%) |
Aug 25, 2020 | 4.090 | 4.100 | 3.830 | 3.940 | 167,235 | -0.12(-2.96%) |
Aug 24, 2020 | 3.890 | 4.170 | 3.885 | 4.060 | 302,533 | +0.24(+6.28%) |
Aug 21, 2020 | 3.800 | 4.020 | 3.740 | 3.820 | 516,200 | +0.09(+2.41%) |
Aug 20, 2020 | 3.390 | 3.750 | 3.270 | 3.730 | 218,693 | +0.37(+11.01%) |
Aug 19, 2020 | 3.470 | 3.490 | 3.335 | 3.360 | 121,301 | -0.11(-3.17%) |
Aug 18, 2020 | 3.530 | 3.600 | 3.455 | 3.470 | 81,310 | -0.07(-1.98%) |
Aug 17, 2020 | 3.590 | 3.680 | 3.420 | 3.540 | 128,681 | -0.14(-3.80%) |
Aug 14, 2020 | 3.460 | 3.680 | 3.347 | 3.680 | 167,300 | +0.19(+5.44%) |
Aug 13, 2020 | 3.450 | 3.560 | 3.350 | 3.490 | 132,759 | +0.04(+1.16%) |
Aug 12, 2020 | 3.200 | 3.480 | 3.160 | 3.450 | 421,601 | +0.30(+9.52%) |
Aug 11, 2020 | 3.250 | 3.410 | 3.110 | 3.150 | 285,243 | -0.05(-1.56%) |
Aug 10, 2020 | 3.070 | 3.250 | 3.040 | 3.200 | 178,700 | +0.14(+4.58%) |
Aug 07, 2020 | 3.040 | 3.120 | 2.955 | 3.060 | 314,500 | +0.04(+1.32%) |
Aug 06, 2020 | 3.020 | 3.040 | 2.970 | 3.020 | 55,585 | +0.04(+1.34%) |
Aug 05, 2020 | 3.000 | 3.070 | 2.940 | 2.980 | 202,978 | -0.06(-1.97%) |
Aug 04, 2020 | 3.050 | 3.100 | 2.990 | 3.040 | 111,115 | -0.02(-0.65%) |
Aug 03, 2020 | 3.010 | 3.100 | 2.910 | 3.060 | 138,125 | +0.09(+3.03%) |
Jul 31, 2020 | 3.070 | 3.070 | 2.870 | 2.970 | 167,200 | -0.11(-3.57%) |
Jul 30, 2020 | 3.020 | 3.120 | 2.890 | 3.080 | 88,870 | +0.00(+0.00%) |
Jul 29, 2020 | 2.940 | 3.160 | 2.921 | 3.080 | 240,630 | +0.15(+5.12%) |
Jul 28, 2020 | 3.010 | 3.040 | 2.810 | 2.930 | 243,177 | -0.07(-2.33%) |
Jul 27, 2020 | 2.860 | 3.030 | 2.830 | 3.000 | 147,691 | +0.14(+4.90%) |
Jul 24, 2020 | 2.930 | 2.960 | 2.840 | 2.860 | 151,300 | -0.11(-3.70%) |
Jul 23, 2020 | 3.100 | 3.110 | 2.950 | 2.970 | 178,181 | -0.11(-3.57%) |
Jul 22, 2020 | 3.220 | 3.270 | 3.060 | 3.080 | 246,630 | -0.09(-2.84%) |
Jul 21, 2020 | 3.050 | 3.280 | 2.930 | 3.170 | 221,946 | +0.15(+4.97%) |
Jul 20, 2020 | 3.270 | 3.270 | 3.010 | 3.020 | 146,224 | -0.25(-7.65%) |
Jul 17, 2020 | 3.500 | 3.500 | 3.230 | 3.270 | 128,100 | -0.15(-4.39%) |
Jul 16, 2020 | 3.440 | 3.460 | 3.290 | 3.420 | 157,768 | -0.07(-2.01%) |
Jul 15, 2020 | 3.210 | 3.530 | 3.210 | 3.490 | 187,228 | +0.31(+9.75%) |
Jul 14, 2020 | 3.160 | 3.260 | 3.060 | 3.180 | 115,434 | +0.03(+0.95%) |
Jul 13, 2020 | 3.200 | 3.355 | 3.110 | 3.150 | 165,718 | -0.01(-0.32%) |
Jul 10, 2020 | 3.250 | 3.340 | 3.146 | 3.160 | 161,900 | -0.14(-4.24%) |
Jul 09, 2020 | 3.390 | 3.390 | 3.235 | 3.300 | 183,616 | -0.10(-2.94%) |
Jul 08, 2020 | 3.200 | 3.420 | 3.130 | 3.400 | 112,734 | +0.19(+5.92%) |
Jul 07, 2020 | 3.290 | 3.420 | 3.150 | 3.210 | 225,236 | -0.08(-2.43%) |
Jul 06, 2020 | 2.950 | 3.300 | 2.855 | 3.290 | 586,081 | +0.42(+14.63%) |
Jul 02, 2020 | 2.850 | 3.050 | 2.820 | 2.870 | 246,200 | -0.04(-1.37%) |