Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.830 | 3.960 | 3.820 | 3.880 | 840,839 | +0.03(+0.78%) |
Sep 29, 2020 | 3.840 | 3.920 | 3.760 | 3.850 | 609,319 | +0.00(+0.00%) |
Sep 28, 2020 | 4.020 | 4.020 | 3.830 | 3.850 | 657,077 | -0.11(-2.78%) |
Sep 25, 2020 | 3.760 | 4.000 | 3.760 | 3.960 | 536,100 | +0.14(+3.66%) |
Sep 24, 2020 | 3.970 | 4.005 | 3.785 | 3.820 | 851,773 | -0.19(-4.74%) |
Sep 23, 2020 | 4.300 | 4.390 | 4.000 | 4.010 | 1,013,516 | -0.34(-7.82%) |
Sep 22, 2020 | 4.270 | 4.460 | 4.240 | 4.350 | 1,369,436 | +0.11(+2.59%) |
Sep 21, 2020 | 4.350 | 4.400 | 4.070 | 4.240 | 934,843 | -0.24(-5.36%) |
Sep 18, 2020 | 4.320 | 4.480 | 4.270 | 4.480 | 1,699,300 | +0.20(+4.67%) |
Sep 17, 2020 | 4.120 | 4.340 | 4.115 | 4.280 | 621,843 | +0.05(+1.18%) |
Sep 16, 2020 | 4.080 | 4.390 | 4.000 | 4.230 | 1,336,656 | +0.19(+4.70%) |
Sep 15, 2020 | 4.030 | 4.160 | 3.930 | 4.040 | 930,079 | +0.01(+0.25%) |
Sep 14, 2020 | 3.720 | 4.050 | 3.710 | 4.030 | 936,448 | +0.36(+9.81%) |
Sep 11, 2020 | 3.770 | 3.880 | 3.640 | 3.670 | 587,800 | -0.07(-1.87%) |
Sep 10, 2020 | 3.630 | 3.790 | 3.620 | 3.740 | 726,770 | +0.05(+1.36%) |
Sep 09, 2020 | 3.580 | 3.800 | 3.510 | 3.690 | 1,194,849 | +0.15(+4.24%) |
Sep 08, 2020 | 3.580 | 3.610 | 3.470 | 3.540 | 920,564 | -0.11(-3.01%) |
Sep 04, 2020 | 3.720 | 3.740 | 3.450 | 3.650 | 1,060,300 | -0.08(-2.14%) |
Sep 03, 2020 | 3.870 | 3.935 | 3.720 | 3.730 | 915,452 | -0.13(-3.37%) |
Sep 02, 2020 | 3.970 | 3.980 | 3.830 | 3.860 | 1,090,008 | -0.11(-2.77%) |
Sep 01, 2020 | 4.080 | 4.110 | 3.910 | 3.970 | 1,193,719 | -0.14(-3.41%) |
Aug 31, 2020 | 4.010 | 4.140 | 3.990 | 4.110 | 1,080,497 | +0.08(+1.99%) |
Aug 28, 2020 | 4.140 | 4.150 | 4.000 | 4.030 | 672,200 | -0.09(-2.18%) |
Aug 27, 2020 | 4.260 | 4.269 | 4.080 | 4.120 | 967,119 | -0.14(-3.29%) |
Aug 26, 2020 | 3.980 | 4.360 | 3.970 | 4.260 | 1,481,768 | +0.25(+6.23%) |
Aug 25, 2020 | 4.100 | 4.100 | 3.930 | 4.010 | 1,007,820 | +0.03(+0.75%) |
Aug 24, 2020 | 4.150 | 4.177 | 3.960 | 3.980 | 1,377,141 | -0.16(-3.86%) |
Aug 21, 2020 | 4.100 | 4.140 | 4.021 | 4.140 | 1,665,400 | -0.01(-0.24%) |
Aug 20, 2020 | 4.200 | 4.235 | 4.120 | 4.150 | 709,641 | -0.07(-1.66%) |
Aug 19, 2020 | 4.380 | 4.425 | 4.200 | 4.220 | 727,749 | -0.12(-2.76%) |
Aug 18, 2020 | 4.350 | 4.360 | 4.220 | 4.340 | 812,546 | +0.01(+0.23%) |
Aug 17, 2020 | 4.280 | 4.330 | 4.210 | 4.330 | 590,642 | +0.08(+1.88%) |
Aug 14, 2020 | 4.250 | 4.250 | 4.140 | 4.250 | 779,300 | -0.02(-0.47%) |
Aug 13, 2020 | 4.150 | 4.305 | 4.101 | 4.270 | 930,382 | +0.07(+1.67%) |
Aug 12, 2020 | 4.250 | 4.410 | 4.160 | 4.200 | 1,116,296 | -0.02(-0.47%) |
Aug 11, 2020 | 4.430 | 4.464 | 4.210 | 4.220 | 1,286,538 | -0.15(-3.43%) |
Aug 10, 2020 | 4.400 | 4.480 | 4.280 | 4.370 | 1,198,500 | -0.04(-0.91%) |
Aug 07, 2020 | 4.640 | 4.680 | 4.380 | 4.410 | 1,756,100 | -0.26(-5.57%) |
Aug 06, 2020 | 4.530 | 4.950 | 4.420 | 4.670 | 2,921,020 | -0.60(-11.39%) |
Aug 05, 2020 | 4.770 | 5.460 | 4.740 | 5.270 | 3,957,213 | +0.61(+13.09%) |
Aug 04, 2020 | 4.710 | 4.830 | 4.590 | 4.660 | 817,702 | -0.05(-1.06%) |
Aug 03, 2020 | 4.360 | 4.720 | 4.320 | 4.710 | 1,172,216 | +0.38(+8.78%) |
Jul 31, 2020 | 4.300 | 4.400 | 4.280 | 4.330 | 743,800 | -0.03(-0.69%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.330 | 4.360 | 820,124 | -0.19(-4.18%) |
Jul 29, 2020 | 4.210 | 4.560 | 4.120 | 4.550 | 1,429,479 | +0.36(+8.59%) |
Jul 28, 2020 | 4.090 | 4.230 | 4.050 | 4.190 | 688,941 | +0.08(+1.95%) |
Jul 27, 2020 | 4.250 | 4.280 | 4.050 | 4.110 | 943,342 | -0.18(-4.20%) |
Jul 24, 2020 | 4.410 | 4.430 | 4.270 | 4.290 | 835,900 | -0.17(-3.81%) |
Jul 23, 2020 | 4.390 | 4.495 | 4.350 | 4.460 | 848,520 | +0.02(+0.45%) |
Jul 22, 2020 | 4.550 | 4.600 | 4.410 | 4.440 | 1,122,006 | -0.11(-2.42%) |
Jul 21, 2020 | 4.760 | 4.830 | 4.550 | 4.550 | 1,623,699 | -0.14(-2.99%) |
Jul 20, 2020 | 4.880 | 4.930 | 4.680 | 4.690 | 1,059,418 | -0.17(-3.50%) |
Jul 17, 2020 | 4.850 | 5.005 | 4.840 | 4.860 | 786,000 | +0.01(+0.21%) |
Jul 16, 2020 | 4.940 | 4.970 | 4.760 | 4.850 | 1,012,805 | -0.12(-2.41%) |
Jul 15, 2020 | 4.880 | 5.090 | 4.840 | 4.970 | 1,657,881 | +0.30(+6.42%) |
Jul 14, 2020 | 4.890 | 4.900 | 4.560 | 4.670 | 1,807,464 | -0.24(-4.89%) |
Jul 13, 2020 | 4.740 | 5.085 | 4.690 | 4.910 | 1,981,049 | +0.26(+5.59%) |
Jul 10, 2020 | 4.310 | 4.720 | 4.300 | 4.650 | 1,536,200 | +0.29(+6.65%) |
Jul 09, 2020 | 4.510 | 4.550 | 4.300 | 4.360 | 821,782 | -0.15(-3.33%) |
Jul 08, 2020 | 4.530 | 4.540 | 4.340 | 4.510 | 1,069,746 | -0.03(-0.66%) |
Jul 07, 2020 | 4.680 | 4.695 | 4.520 | 4.540 | 649,044 | -0.14(-2.99%) |
Jul 06, 2020 | 4.600 | 4.710 | 4.550 | 4.680 | 777,763 | +0.16(+3.54%) |
Jul 02, 2020 | 4.730 | 4.730 | 4.500 | 4.520 | 961,100 | -0.12(-2.59%) |