Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.469 | 3.510 | 3.410 | 3.440 | 50,244 | -0.02(-0.58%) |
Sep 29, 2020 | 3.760 | 3.760 | 3.450 | 3.460 | 37,236 | -0.12(-3.35%) |
Sep 28, 2020 | 3.140 | 3.700 | 3.140 | 3.580 | 104,373 | +0.29(+8.65%) |
Sep 25, 2020 | 3.216 | 3.324 | 3.180 | 3.295 | 42,400 | +0.10(+3.03%) |
Sep 24, 2020 | 3.350 | 3.350 | 3.145 | 3.198 | 50,069 | -0.08(-2.50%) |
Sep 23, 2020 | 3.380 | 3.400 | 3.280 | 3.280 | 25,798 | -0.09(-2.53%) |
Sep 22, 2020 | 3.289 | 3.390 | 3.280 | 3.365 | 44,829 | +0.07(+1.97%) |
Sep 21, 2020 | 3.370 | 3.473 | 3.250 | 3.300 | 106,894 | -0.16(-4.62%) |
Sep 18, 2020 | 3.480 | 3.510 | 3.400 | 3.460 | 50,200 | +0.03(+0.87%) |
Sep 17, 2020 | 3.360 | 3.450 | 3.160 | 3.430 | 265,329 | +0.06(+1.78%) |
Sep 16, 2020 | 3.600 | 3.730 | 3.253 | 3.370 | 203,146 | -0.24(-6.65%) |
Sep 15, 2020 | 3.830 | 4.035 | 3.570 | 3.610 | 99,501 | -0.24(-6.23%) |
Sep 14, 2020 | 3.700 | 3.946 | 3.618 | 3.850 | 100,772 | +0.21(+5.77%) |
Sep 11, 2020 | 3.680 | 3.710 | 3.590 | 3.640 | 55,500 | -0.06(-1.62%) |
Sep 10, 2020 | 3.763 | 3.770 | 3.640 | 3.700 | 64,285 | +0.00(+0.00%) |
Sep 09, 2020 | 3.820 | 3.960 | 3.700 | 3.700 | 85,338 | -0.06(-1.60%) |
Sep 08, 2020 | 3.650 | 3.900 | 3.530 | 3.760 | 234,686 | +0.01(+0.27%) |
Sep 04, 2020 | 3.670 | 3.820 | 3.500 | 3.750 | 233,900 | +0.30(+8.70%) |
Sep 03, 2020 | 3.430 | 3.560 | 3.380 | 3.450 | 58,693 | +0.07(+2.07%) |
Sep 02, 2020 | 3.620 | 3.800 | 3.270 | 3.380 | 116,649 | -0.25(-6.89%) |
Sep 01, 2020 | 4.000 | 4.250 | 3.617 | 3.630 | 226,248 | -0.37(-9.25%) |
Aug 31, 2020 | 4.100 | 4.100 | 3.930 | 4.000 | 205,147 | +0.04(+1.01%) |
Aug 28, 2020 | 4.050 | 4.050 | 3.780 | 3.960 | 99,800 | +0.15(+3.99%) |
Aug 27, 2020 | 3.850 | 3.850 | 3.550 | 3.808 | 91,428 | +0.24(+6.82%) |
Aug 26, 2020 | 3.403 | 3.680 | 3.403 | 3.565 | 91,629 | +0.13(+3.93%) |
Aug 25, 2020 | 3.500 | 3.500 | 3.430 | 3.430 | 10,159 | -0.07(-2.00%) |
Aug 24, 2020 | 3.500 | 3.610 | 3.300 | 3.500 | 26,833 | -0.05(-1.41%) |
Aug 21, 2020 | 3.200 | 3.560 | 3.200 | 3.550 | 107,100 | +0.23(+6.93%) |
Aug 20, 2020 | 3.600 | 3.700 | 3.200 | 3.320 | 140,300 | -0.35(-9.54%) |
Aug 19, 2020 | 3.710 | 3.730 | 3.620 | 3.670 | 39,670 | -0.03(-0.81%) |
Aug 18, 2020 | 3.750 | 3.750 | 3.645 | 3.700 | 51,270 | +0.01(+0.27%) |
Aug 17, 2020 | 3.600 | 3.750 | 3.600 | 3.690 | 141,804 | -0.01(-0.18%) |
Aug 14, 2020 | 3.890 | 3.890 | 3.410 | 3.696 | 253,200 | +0.24(+6.91%) |
Aug 13, 2020 | 3.535 | 3.590 | 3.450 | 3.458 | 123,904 | -0.11(-3.15%) |
Aug 12, 2020 | 3.490 | 3.631 | 3.420 | 3.570 | 57,369 | +0.12(+3.34%) |
Aug 11, 2020 | 2.880 | 3.690 | 2.880 | 3.455 | 192,326 | +0.21(+6.62%) |
Aug 10, 2020 | 3.050 | 3.400 | 3.050 | 3.240 | 206,400 | -0.03(-0.92%) |
Aug 07, 2020 | 3.280 | 3.335 | 3.230 | 3.270 | 40,400 | -0.01(-0.30%) |
Aug 06, 2020 | 3.250 | 3.380 | 3.230 | 3.280 | 73,171 | -0.01(-0.30%) |
Aug 05, 2020 | 3.500 | 3.500 | 3.290 | 3.290 | 83,968 | -0.06(-1.79%) |
Aug 04, 2020 | 3.475 | 3.500 | 3.300 | 3.350 | 259,811 | -0.23(-6.29%) |
Aug 03, 2020 | 3.400 | 3.600 | 3.250 | 3.575 | 82,246 | +0.19(+5.61%) |
Jul 31, 2020 | 3.450 | 3.490 | 3.234 | 3.385 | 124,500 | -0.06(-1.60%) |
Jul 30, 2020 | 3.550 | 3.550 | 3.250 | 3.440 | 232,092 | +0.20(+6.28%) |
Jul 29, 2020 | 3.250 | 3.400 | 3.041 | 3.237 | 110,258 | +0.01(+0.26%) |
Jul 28, 2020 | 3.290 | 3.290 | 2.650 | 3.228 | 135,256 | +0.33(+11.33%) |
Jul 27, 2020 | 2.900 | 2.950 | 2.820 | 2.900 | 134,017 | +0.09(+3.20%) |
Jul 24, 2020 | 2.850 | 2.850 | 2.770 | 2.810 | 52,800 | -0.02(-0.71%) |
Jul 23, 2020 | 2.520 | 2.925 | 2.520 | 2.830 | 245,880 | -0.02(-0.70%) |
Jul 22, 2020 | 3.000 | 3.000 | 2.645 | 2.850 | 246,564 | +0.00(+0.11%) |
Jul 21, 2020 | 2.730 | 2.900 | 2.730 | 2.847 | 59,180 | +0.10(+3.71%) |
Jul 20, 2020 | 2.753 | 2.800 | 2.690 | 2.745 | 113,965 | -0.00(-0.12%) |
Jul 17, 2020 | 2.787 | 2.850 | 2.730 | 2.748 | 46,000 | -0.03(-1.14%) |
Jul 16, 2020 | 2.830 | 3.000 | 2.771 | 2.780 | 38,217 | -0.04(-1.42%) |
Jul 15, 2020 | 2.818 | 2.820 | 2.770 | 2.820 | 25,151 | +0.05(+1.81%) |
Jul 14, 2020 | 2.615 | 2.930 | 2.615 | 2.770 | 26,677 | -0.13(-4.48%) |
Jul 13, 2020 | 2.990 | 2.990 | 2.600 | 2.900 | 334,042 | +0.09(+3.17%) |
Jul 10, 2020 | 2.600 | 2.811 | 2.400 | 2.811 | 102,200 | +0.23(+8.74%) |
Jul 09, 2020 | 2.400 | 2.640 | 2.400 | 2.585 | 24,724 | -0.04(-1.52%) |
Jul 08, 2020 | 2.640 | 2.640 | 2.600 | 2.625 | 7,654 | -0.02(-0.57%) |
Jul 07, 2020 | 2.800 | 2.800 | 2.620 | 2.640 | 16,681 | +0.04(+1.54%) |
Jul 06, 2020 | 2.550 | 2.696 | 2.550 | 2.600 | 20,039 | +0.08(+3.17%) |
Jul 02, 2020 | 2.500 | 2.600 | 2.470 | 2.520 | 30,800 | -0.00(-0.20%) |