Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.790 | 3.970 | 3.790 | 3.910 | 331,749 | +0.10(+2.62%) |
Sep 29, 2020 | 3.750 | 3.850 | 3.650 | 3.810 | 349,578 | +0.07(+1.87%) |
Sep 28, 2020 | 3.800 | 3.960 | 3.690 | 3.740 | 386,965 | -0.12(-3.11%) |
Sep 25, 2020 | 3.550 | 3.900 | 3.550 | 3.860 | 795,400 | +0.24(+6.63%) |
Sep 24, 2020 | 3.700 | 3.750 | 3.510 | 3.620 | 667,433 | -0.10(-2.69%) |
Sep 23, 2020 | 3.880 | 3.920 | 3.690 | 3.720 | 634,457 | -0.08(-2.11%) |
Sep 22, 2020 | 3.750 | 3.980 | 3.580 | 3.800 | 2,135,684 | +0.29(+8.26%) |
Sep 21, 2020 | 3.820 | 3.850 | 3.510 | 3.510 | 423,306 | -0.36(-9.30%) |
Sep 18, 2020 | 3.870 | 3.910 | 3.700 | 3.870 | 298,500 | +0.03(+0.78%) |
Sep 17, 2020 | 3.730 | 3.890 | 3.730 | 3.840 | 210,667 | +0.10(+2.67%) |
Sep 16, 2020 | 3.630 | 3.870 | 3.630 | 3.740 | 415,244 | +0.08(+2.19%) |
Sep 15, 2020 | 3.660 | 3.900 | 3.650 | 3.660 | 271,293 | -0.01(-0.27%) |
Sep 14, 2020 | 3.550 | 3.700 | 3.520 | 3.670 | 244,364 | +0.14(+3.97%) |
Sep 11, 2020 | 3.640 | 3.680 | 3.500 | 3.530 | 253,500 | -0.06(-1.67%) |
Sep 10, 2020 | 3.560 | 3.790 | 3.560 | 3.590 | 375,365 | -0.01(-0.28%) |
Sep 09, 2020 | 3.970 | 3.970 | 3.590 | 3.600 | 427,528 | -0.29(-7.46%) |
Sep 08, 2020 | 3.840 | 4.010 | 3.740 | 3.890 | 157,630 | +0.02(+0.52%) |
Sep 04, 2020 | 3.760 | 3.900 | 3.560 | 3.870 | 373,600 | +0.15(+4.03%) |
Sep 03, 2020 | 4.040 | 4.200 | 3.660 | 3.720 | 448,271 | -0.32(-7.92%) |
Sep 02, 2020 | 4.090 | 4.330 | 3.940 | 4.040 | 394,459 | +0.04(+1.00%) |
Sep 01, 2020 | 3.870 | 4.150 | 3.810 | 4.000 | 498,074 | +0.14(+3.63%) |
Aug 31, 2020 | 3.630 | 3.920 | 3.620 | 3.860 | 458,461 | +0.28(+7.82%) |
Aug 28, 2020 | 3.450 | 3.674 | 3.435 | 3.580 | 242,900 | +0.12(+3.47%) |
Aug 27, 2020 | 3.490 | 3.530 | 3.380 | 3.460 | 284,777 | +0.09(+2.67%) |
Aug 26, 2020 | 3.430 | 3.530 | 3.350 | 3.370 | 558,735 | -0.05(-1.46%) |
Aug 25, 2020 | 3.460 | 3.530 | 3.350 | 3.420 | 641,573 | +0.01(+0.29%) |
Aug 24, 2020 | 3.520 | 3.580 | 3.280 | 3.410 | 1,038,377 | -0.14(-3.94%) |
Aug 21, 2020 | 3.760 | 3.805 | 3.530 | 3.550 | 315,000 | -0.27(-7.07%) |
Aug 20, 2020 | 3.800 | 3.880 | 3.730 | 3.820 | 181,413 | -0.06(-1.55%) |
Aug 19, 2020 | 3.890 | 3.980 | 3.810 | 3.880 | 232,424 | +0.00(+0.00%) |
Aug 18, 2020 | 3.900 | 4.015 | 3.810 | 3.880 | 313,312 | -0.02(-0.51%) |
Aug 17, 2020 | 3.740 | 3.910 | 3.690 | 3.900 | 239,037 | +0.18(+4.84%) |
Aug 14, 2020 | 3.600 | 3.740 | 3.557 | 3.720 | 221,900 | +0.12(+3.33%) |
Aug 13, 2020 | 3.830 | 3.920 | 3.550 | 3.600 | 523,574 | -0.28(-7.22%) |
Aug 12, 2020 | 3.840 | 3.960 | 3.800 | 3.880 | 317,262 | +0.14(+3.74%) |
Aug 11, 2020 | 3.900 | 4.140 | 3.720 | 3.740 | 974,566 | +0.03(+0.81%) |
Aug 10, 2020 | 3.510 | 3.790 | 3.510 | 3.710 | 496,904 | +0.20(+5.70%) |
Aug 07, 2020 | 3.460 | 3.540 | 3.310 | 3.510 | 333,800 | +0.09(+2.63%) |
Aug 06, 2020 | 3.300 | 3.430 | 3.270 | 3.420 | 315,833 | +0.11(+3.32%) |
Aug 05, 2020 | 3.150 | 3.320 | 3.120 | 3.310 | 550,228 | +0.16(+5.08%) |
Aug 04, 2020 | 3.070 | 3.170 | 3.030 | 3.150 | 392,539 | +0.12(+3.96%) |
Aug 03, 2020 | 3.270 | 3.320 | 3.020 | 3.030 | 956,840 | -0.23(-7.06%) |
Jul 31, 2020 | 3.500 | 3.500 | 3.260 | 3.260 | 658,000 | -0.19(-5.51%) |
Jul 30, 2020 | 3.410 | 3.560 | 3.400 | 3.450 | 250,452 | -0.03(-0.86%) |
Jul 29, 2020 | 3.430 | 3.550 | 3.350 | 3.480 | 554,045 | +0.07(+2.05%) |
Jul 28, 2020 | 3.440 | 3.540 | 3.380 | 3.410 | 153,351 | -0.04(-1.16%) |
Jul 27, 2020 | 3.350 | 3.530 | 3.310 | 3.450 | 859,277 | +0.07(+2.07%) |
Jul 24, 2020 | 3.340 | 3.470 | 3.250 | 3.380 | 389,200 | +0.04(+1.20%) |
Jul 23, 2020 | 3.240 | 3.420 | 3.220 | 3.340 | 472,966 | +0.07(+2.14%) |
Jul 22, 2020 | 3.240 | 3.450 | 3.240 | 3.270 | 593,683 | -0.02(-0.61%) |
Jul 21, 2020 | 3.260 | 3.380 | 3.140 | 3.290 | 517,522 | +0.04(+1.23%) |
Jul 20, 2020 | 3.350 | 3.460 | 3.240 | 3.250 | 565,521 | -0.13(-3.85%) |
Jul 17, 2020 | 3.310 | 3.640 | 3.310 | 3.380 | 1,153,800 | -0.06(-1.74%) |
Jul 16, 2020 | 3.320 | 3.500 | 3.210 | 3.440 | 1,172,313 | +0.07(+2.08%) |
Jul 15, 2020 | 3.140 | 3.400 | 3.130 | 3.370 | 695,142 | +0.22(+6.98%) |
Jul 14, 2020 | 3.030 | 3.230 | 3.030 | 3.150 | 620,266 | +0.09(+2.94%) |
Jul 13, 2020 | 3.170 | 3.280 | 3.010 | 3.060 | 965,077 | -0.14(-4.38%) |
Jul 10, 2020 | 3.030 | 3.220 | 3.000 | 3.200 | 1,213,400 | +0.17(+5.61%) |
Jul 09, 2020 | 3.250 | 3.300 | 3.000 | 3.030 | 2,081,891 | -0.32(-9.55%) |
Jul 08, 2020 | 3.730 | 3.770 | 3.320 | 3.350 | 2,496,142 | -0.51(-13.21%) |
Jul 07, 2020 | 3.250 | 4.070 | 3.080 | 3.860 | 8,290,674 | -1.46(-27.44%) |
Jul 06, 2020 | 5.550 | 5.600 | 5.100 | 5.320 | 1,559,342 | -0.16(-2.92%) |
Jul 02, 2020 | 5.500 | 5.620 | 5.260 | 5.480 | 331,700 | +0.08(+1.48%) |