Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.540 | 3.630 | 3.390 | 3.400 | 502,856 | -0.14(-3.95%) |
Sep 29, 2020 | 3.550 | 3.560 | 3.405 | 3.540 | 348,547 | -0.01(-0.28%) |
Sep 28, 2020 | 3.460 | 3.600 | 3.460 | 3.550 | 204,957 | +0.13(+3.80%) |
Sep 25, 2020 | 3.440 | 3.540 | 3.345 | 3.420 | 234,200 | -0.06(-1.72%) |
Sep 24, 2020 | 3.440 | 3.560 | 3.320 | 3.480 | 397,084 | +0.04(+1.16%) |
Sep 23, 2020 | 3.590 | 3.590 | 3.430 | 3.440 | 416,646 | -0.13(-3.64%) |
Sep 22, 2020 | 3.630 | 3.660 | 3.540 | 3.570 | 268,119 | -0.04(-1.11%) |
Sep 21, 2020 | 3.700 | 3.770 | 3.550 | 3.610 | 522,032 | -0.20(-5.25%) |
Sep 18, 2020 | 3.800 | 3.930 | 3.680 | 3.810 | 818,000 | +0.05(+1.33%) |
Sep 17, 2020 | 3.650 | 3.770 | 3.640 | 3.760 | 365,264 | +0.10(+2.73%) |
Sep 16, 2020 | 3.680 | 3.730 | 3.650 | 3.660 | 230,116 | -0.02(-0.54%) |
Sep 15, 2020 | 3.670 | 3.730 | 3.640 | 3.680 | 339,687 | +0.02(+0.55%) |
Sep 14, 2020 | 3.700 | 3.740 | 3.650 | 3.660 | 400,265 | -0.02(-0.54%) |
Sep 11, 2020 | 3.850 | 3.870 | 3.680 | 3.680 | 514,200 | -0.17(-4.42%) |
Sep 10, 2020 | 3.900 | 3.970 | 3.840 | 3.850 | 335,199 | -0.02(-0.52%) |
Sep 09, 2020 | 3.950 | 3.950 | 3.795 | 3.870 | 365,074 | +0.02(+0.52%) |
Sep 08, 2020 | 3.750 | 3.950 | 3.670 | 3.850 | 362,286 | -0.01(-0.26%) |
Sep 04, 2020 | 3.900 | 3.950 | 3.705 | 3.860 | 374,100 | -0.06(-1.53%) |
Sep 03, 2020 | 4.080 | 4.140 | 3.900 | 3.920 | 299,074 | -0.21(-5.08%) |
Sep 02, 2020 | 4.100 | 4.150 | 3.990 | 4.130 | 350,437 | +0.03(+0.73%) |
Sep 01, 2020 | 3.990 | 4.110 | 3.960 | 4.100 | 320,273 | +0.09(+2.24%) |
Aug 31, 2020 | 4.120 | 4.150 | 4.010 | 4.010 | 265,455 | -0.14(-3.37%) |
Aug 28, 2020 | 4.010 | 4.160 | 3.980 | 4.150 | 326,900 | +0.27(+6.96%) |
Aug 27, 2020 | 4.030 | 4.070 | 3.930 | 3.880 | 666,832 | -0.15(-3.72%) |
Aug 26, 2020 | 4.020 | 4.040 | 3.960 | 4.030 | 418,817 | +0.00(+0.00%) |
Aug 25, 2020 | 4.100 | 4.110 | 3.880 | 4.030 | 546,253 | -0.04(-0.98%) |
Aug 24, 2020 | 4.120 | 4.137 | 3.990 | 4.070 | 393,466 | +0.00(+0.00%) |
Aug 21, 2020 | 4.090 | 4.100 | 3.970 | 4.070 | 442,200 | -0.04(-0.97%) |
Aug 20, 2020 | 4.060 | 4.170 | 4.000 | 4.110 | 295,214 | -0.01(-0.24%) |
Aug 19, 2020 | 4.070 | 4.230 | 4.045 | 4.120 | 321,568 | +0.06(+1.48%) |
Aug 18, 2020 | 4.160 | 4.160 | 4.050 | 4.060 | 443,969 | -0.11(-2.64%) |
Aug 17, 2020 | 4.360 | 4.380 | 4.150 | 4.170 | 350,453 | -0.19(-4.36%) |
Aug 14, 2020 | 4.280 | 4.360 | 4.250 | 4.360 | 234,900 | +0.03(+0.69%) |
Aug 13, 2020 | 4.170 | 4.360 | 4.130 | 4.330 | 345,789 | +0.15(+3.59%) |
Aug 12, 2020 | 4.370 | 4.454 | 4.150 | 4.180 | 794,935 | -0.15(-3.46%) |
Aug 11, 2020 | 4.470 | 4.660 | 4.290 | 4.330 | 734,368 | -0.06(-1.37%) |
Aug 10, 2020 | 4.180 | 4.460 | 4.180 | 4.390 | 614,907 | +0.24(+5.78%) |
Aug 07, 2020 | 4.000 | 4.195 | 4.000 | 4.150 | 434,900 | +0.14(+3.49%) |
Aug 06, 2020 | 4.160 | 4.170 | 3.910 | 4.010 | 548,930 | -0.17(-4.07%) |
Aug 05, 2020 | 4.170 | 4.270 | 4.050 | 4.180 | 499,220 | +0.03(+0.72%) |
Aug 04, 2020 | 4.090 | 4.220 | 4.080 | 4.150 | 547,682 | +0.05(+1.22%) |
Aug 03, 2020 | 4.150 | 4.220 | 4.090 | 4.100 | 563,820 | -0.11(-2.61%) |
Jul 31, 2020 | 4.490 | 4.575 | 4.030 | 4.210 | 864,100 | -0.33(-7.27%) |
Jul 30, 2020 | 4.090 | 4.590 | 3.870 | 4.540 | 1,597,750 | +0.58(+14.65%) |
Jul 29, 2020 | 4.050 | 4.110 | 3.950 | 3.960 | 622,786 | +0.04(+1.02%) |
Jul 28, 2020 | 3.840 | 4.100 | 3.820 | 3.920 | 607,824 | +0.08(+2.08%) |
Jul 27, 2020 | 3.770 | 3.870 | 3.680 | 3.840 | 549,369 | +0.03(+0.79%) |
Jul 24, 2020 | 3.610 | 3.930 | 3.610 | 3.810 | 740,500 | +0.11(+2.97%) |
Jul 23, 2020 | 3.750 | 3.770 | 3.660 | 3.700 | 239,213 | -0.09(-2.37%) |
Jul 22, 2020 | 3.820 | 3.860 | 3.705 | 3.790 | 304,541 | -0.05(-1.30%) |
Jul 21, 2020 | 3.830 | 3.930 | 3.760 | 3.840 | 572,658 | +0.09(+2.40%) |
Jul 20, 2020 | 3.770 | 3.850 | 3.700 | 3.750 | 404,458 | -0.07(-1.83%) |
Jul 17, 2020 | 3.670 | 3.900 | 3.650 | 3.820 | 509,300 | +0.13(+3.52%) |
Jul 16, 2020 | 3.710 | 3.800 | 3.650 | 3.690 | 311,659 | -0.13(-3.40%) |
Jul 15, 2020 | 3.700 | 3.850 | 3.700 | 3.820 | 640,229 | +0.16(+4.37%) |
Jul 14, 2020 | 3.570 | 3.710 | 3.560 | 3.660 | 890,201 | +0.07(+1.95%) |
Jul 13, 2020 | 3.720 | 3.730 | 3.570 | 3.590 | 506,030 | -0.09(-2.45%) |
Jul 10, 2020 | 3.560 | 3.690 | 3.510 | 3.680 | 385,800 | +0.11(+3.08%) |
Jul 09, 2020 | 3.740 | 3.740 | 3.530 | 3.570 | 536,592 | -0.14(-3.77%) |
Jul 08, 2020 | 3.570 | 3.730 | 3.520 | 3.710 | 703,505 | +0.13(+3.63%) |
Jul 07, 2020 | 3.740 | 3.770 | 3.580 | 3.580 | 484,174 | -0.22(-5.79%) |
Jul 06, 2020 | 3.880 | 3.960 | 3.720 | 3.800 | 523,784 | -0.01(-0.26%) |
Jul 02, 2020 | 3.910 | 3.932 | 3.670 | 3.810 | 576,100 | +0.00(+0.00%) |