Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.860 | 3.860 | 3.680 | 3.680 | 385 | +0.04(+1.10%) |
Sep 29, 2020 | 3.640 | 3.640 | 3.640 | 3.640 | 1,443 | -0.02(-0.55%) |
Sep 28, 2020 | 3.640 | 3.750 | 3.640 | 3.660 | 3,224 | -0.02(-0.62%) |
Sep 25, 2020 | 3.683 | 3.683 | 3.683 | 3.683 | 200 | +0.00(+0.00%) |
Sep 24, 2020 | 3.845 | 3.845 | 3.587 | 3.683 | 3,601 | +0.06(+1.73%) |
Sep 23, 2020 | 3.740 | 3.795 | 3.620 | 3.620 | 2,395 | -0.07(-1.89%) |
Sep 22, 2020 | 3.620 | 3.690 | 3.620 | 3.690 | 8,302 | +0.00(+0.00%) |
Sep 21, 2020 | 3.800 | 3.855 | 3.670 | 3.690 | 20,810 | -0.10(-2.64%) |
Sep 18, 2020 | 3.970 | 4.115 | 3.790 | 3.790 | 9,700 | -0.20(-5.01%) |
Sep 17, 2020 | 4.020 | 4.120 | 3.980 | 3.990 | 35,484 | -0.06(-1.48%) |
Sep 16, 2020 | 4.010 | 4.060 | 4.000 | 4.050 | 2,402 | +0.03(+0.75%) |
Sep 15, 2020 | 3.966 | 4.070 | 3.966 | 4.020 | 1,618 | -0.01(-0.25%) |
Sep 14, 2020 | 4.200 | 4.200 | 4.010 | 4.030 | 1,333 | -0.02(-0.49%) |
Sep 11, 2020 | 4.110 | 4.110 | 4.020 | 4.050 | 3,700 | -0.06(-1.46%) |
Sep 10, 2020 | 4.100 | 4.140 | 4.085 | 4.110 | 2,579 | +0.04(+0.98%) |
Sep 09, 2020 | 4.090 | 4.090 | 4.060 | 4.070 | 1,346 | +0.12(+3.04%) |
Sep 08, 2020 | 3.950 | 3.990 | 3.910 | 3.950 | 4,834 | -0.06(-1.62%) |
Sep 04, 2020 | 3.920 | 4.015 | 3.920 | 4.015 | 1,500 | +0.07(+1.90%) |
Sep 03, 2020 | 3.960 | 3.970 | 3.940 | 3.940 | 2,808 | -0.07(-1.75%) |
Sep 02, 2020 | 4.000 | 4.020 | 4.000 | 4.010 | 908 | +0.02(+0.50%) |
Sep 01, 2020 | 3.990 | 3.990 | 3.990 | 3.990 | 112 | +0.00(+0.00%) |
Aug 31, 2020 | 3.960 | 4.085 | 3.960 | 3.990 | 1,018 | -0.06(-1.48%) |
Aug 28, 2020 | 4.035 | 4.050 | 4.035 | 4.050 | 400 | +0.07(+1.76%) |
Aug 27, 2020 | 4.035 | 4.035 | 3.980 | 3.980 | 478 | -0.04(-1.00%) |
Aug 26, 2020 | 4.020 | 4.020 | 4.020 | 4.020 | 585 | +0.00(+0.00%) |
Aug 25, 2020 | 4.000 | 4.110 | 4.000 | 4.020 | 6,800 | +0.06(+1.52%) |
Aug 24, 2020 | 3.960 | 3.960 | 250 | +0.00(+0.00%) | ||
Aug 21, 2020 | 3.980 | 4.015 | 3.960 | 3.960 | 6,900 | -0.06(-1.49%) |
Aug 20, 2020 | 4.030 | 4.030 | 4.020 | 4.020 | 472 | -0.01(-0.12%) |
Aug 19, 2020 | 4.100 | 4.100 | 4.000 | 4.025 | 6,945 | -0.08(-2.07%) |
Aug 18, 2020 | 4.190 | 4.190 | 4.085 | 4.110 | 2,997 | +0.00(+0.00%) |
Aug 17, 2020 | 4.050 | 4.110 | 4.050 | 4.110 | 7,059 | +0.03(+0.74%) |
Aug 14, 2020 | 4.090 | 4.100 | 4.080 | 4.080 | 800 | +0.00(+0.00%) |
Aug 13, 2020 | 4.110 | 4.140 | 4.080 | 4.080 | 10,592 | -0.03(-0.73%) |
Aug 12, 2020 | 4.170 | 4.170 | 4.095 | 4.110 | 3,466 | +0.05(+1.23%) |
Aug 11, 2020 | 4.200 | 4.240 | 4.060 | 4.060 | 22,281 | -0.17(-4.02%) |
Aug 10, 2020 | 4.300 | 4.300 | 4.200 | 4.230 | 22,100 | -0.06(-1.51%) |
Aug 07, 2020 | 4.180 | 4.572 | 3.920 | 4.295 | 116,900 | +0.52(+13.62%) |
Aug 06, 2020 | 3.750 | 3.780 | 3.750 | 3.780 | 26,038 | +0.05(+1.34%) |
Aug 05, 2020 | 3.800 | 3.800 | 3.700 | 3.730 | 671 | +0.02(+0.54%) |
Aug 04, 2020 | 3.672 | 3.710 | 3.655 | 3.710 | 2,228 | -0.02(-0.54%) |
Aug 03, 2020 | 3.771 | 3.771 | 3.540 | 3.730 | 7,779 | -0.08(-2.10%) |
Jul 31, 2020 | 3.829 | 3.845 | 3.800 | 3.810 | 2,200 | +0.06(+1.60%) |
Jul 30, 2020 | 3.601 | 3.750 | 3.601 | 3.750 | 4,497 | -0.01(-0.27%) |
Jul 29, 2020 | 3.890 | 3.890 | 3.760 | 3.760 | 663 | +0.08(+2.17%) |
Jul 28, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 203 | -0.06(-1.54%) |
Jul 27, 2020 | 3.700 | 3.738 | 3.700 | 3.738 | 433 | +0.04(+1.02%) |
Jul 24, 2020 | 3.650 | 3.730 | 3.650 | 3.700 | 4,200 | -0.04(-1.07%) |
Jul 23, 2020 | 3.810 | 3.810 | 3.740 | 3.740 | 591 | -0.16(-4.10%) |
Jul 22, 2020 | 3.821 | 3.900 | 3.800 | 3.900 | 1,881 | +0.05(+1.30%) |
Jul 21, 2020 | 3.835 | 3.865 | 3.750 | 3.850 | 1,783 | +0.14(+3.63%) |
Jul 20, 2020 | 3.707 | 3.750 | 3.680 | 3.715 | 3,061 | -0.14(-3.51%) |
Jul 17, 2020 | 3.760 | 3.850 | 3.610 | 3.850 | 22,500 | -0.10(-2.53%) |
Jul 16, 2020 | 3.920 | 3.950 | 3.890 | 3.950 | 531 | +0.05(+1.28%) |
Jul 15, 2020 | 3.950 | 3.962 | 3.850 | 3.900 | 9,643 | -0.06(-1.42%) |
Jul 14, 2020 | 3.860 | 3.956 | 3.860 | 3.956 | 1,229 | +0.06(+1.44%) |
Jul 13, 2020 | 3.420 | 3.995 | 3.420 | 3.900 | 16,475 | +0.05(+1.43%) |
Jul 10, 2020 | 3.765 | 3.850 | 3.765 | 3.845 | 8,300 | +0.09(+2.26%) |
Jul 09, 2020 | 4.000 | 4.040 | 3.600 | 3.760 | 23,249 | -0.24(-6.00%) |
Jul 08, 2020 | 4.050 | 4.120 | 3.910 | 4.000 | 8,330 | +0.00(+0.00%) |
Jul 07, 2020 | 4.000 | 4.026 | 4.000 | 4.000 | 2,228 | -0.05(-1.23%) |
Jul 06, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 272 | +0.05(+1.25%) |
Jul 02, 2020 | 4.000 | 4.180 | 4.000 | 4.000 | 6,800 | +0.00(+0.00%) |