Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.230 | 3.250 | 3.210 | 3.250 | 13,634 | +0.01(+0.31%) |
Sep 29, 2020 | 3.210 | 3.260 | 3.210 | 3.240 | 21,131 | +0.00(+0.00%) |
Sep 28, 2020 | 3.300 | 3.300 | 3.210 | 3.240 | 13,851 | -0.03(-0.92%) |
Sep 25, 2020 | 3.308 | 3.308 | 3.260 | 3.270 | 3,700 | +0.01(+0.31%) |
Sep 24, 2020 | 3.170 | 3.535 | 3.170 | 3.260 | 72,809 | +0.05(+1.56%) |
Sep 23, 2020 | 3.320 | 3.360 | 3.210 | 3.210 | 25,321 | -0.13(-3.89%) |
Sep 22, 2020 | 3.400 | 3.400 | 3.340 | 3.340 | 5,196 | -0.02(-0.60%) |
Sep 21, 2020 | 3.410 | 3.420 | 3.360 | 3.360 | 5,028 | -0.14(-4.00%) |
Sep 18, 2020 | 3.530 | 3.530 | 3.490 | 3.500 | 1,100 | +0.01(+0.29%) |
Sep 17, 2020 | 3.470 | 3.521 | 3.420 | 3.490 | 10,254 | -0.05(-1.41%) |
Sep 16, 2020 | 3.600 | 3.600 | 3.510 | 3.540 | 19,904 | -0.06(-1.67%) |
Sep 15, 2020 | 3.610 | 3.660 | 3.600 | 3.600 | 15,554 | +0.00(+0.00%) |
Sep 14, 2020 | 3.540 | 3.630 | 3.540 | 3.600 | 5,535 | +0.06(+1.69%) |
Sep 11, 2020 | 3.630 | 3.630 | 3.530 | 3.540 | 3,900 | -0.03(-0.84%) |
Sep 10, 2020 | 3.560 | 3.600 | 3.540 | 3.570 | 15,974 | +0.02(+0.56%) |
Sep 09, 2020 | 3.460 | 3.580 | 3.460 | 3.550 | 8,845 | +0.13(+3.88%) |
Sep 08, 2020 | 3.545 | 3.545 | 3.400 | 3.417 | 52,096 | -0.19(-5.34%) |
Sep 04, 2020 | 3.440 | 3.630 | 3.430 | 3.610 | 44,100 | +0.17(+4.94%) |
Sep 03, 2020 | 3.591 | 3.591 | 3.330 | 3.440 | 59,113 | -0.16(-4.44%) |
Sep 02, 2020 | 3.640 | 3.640 | 3.570 | 3.600 | 4,070 | -0.05(-1.30%) |
Sep 01, 2020 | 3.650 | 3.722 | 3.580 | 3.648 | 13,707 | +0.07(+1.89%) |
Aug 31, 2020 | 3.700 | 3.706 | 3.560 | 3.580 | 16,388 | -0.15(-4.02%) |
Aug 28, 2020 | 3.750 | 3.775 | 3.719 | 3.730 | 20,500 | -0.02(-0.53%) |
Aug 27, 2020 | 3.740 | 3.750 | 3.740 | 3.750 | 6,367 | +0.00(+0.00%) |
Aug 26, 2020 | 3.830 | 3.830 | 3.690 | 3.750 | 8,706 | +0.00(+0.00%) |
Aug 25, 2020 | 3.720 | 3.850 | 3.720 | 3.750 | 12,996 | +0.00(+0.00%) |
Aug 24, 2020 | 3.660 | 3.789 | 3.660 | 3.750 | 36,454 | +0.05(+1.35%) |
Aug 21, 2020 | 3.800 | 3.805 | 3.650 | 3.700 | 53,100 | -0.10(-2.63%) |
Aug 20, 2020 | 3.780 | 3.820 | 3.760 | 3.800 | 29,679 | -0.01(-0.26%) |
Aug 19, 2020 | 3.800 | 3.870 | 3.780 | 3.810 | 16,668 | -0.01(-0.26%) |
Aug 18, 2020 | 3.840 | 3.860 | 3.801 | 3.820 | 10,356 | -0.03(-0.78%) |
Aug 17, 2020 | 3.840 | 3.880 | 3.781 | 3.850 | 22,490 | -0.01(-0.26%) |
Aug 14, 2020 | 3.850 | 3.920 | 3.790 | 3.860 | 53,000 | -0.03(-0.77%) |
Aug 13, 2020 | 3.910 | 3.930 | 3.890 | 3.890 | 22,926 | -0.04(-1.02%) |
Aug 12, 2020 | 3.950 | 3.970 | 3.900 | 3.930 | 21,227 | +0.02(+0.51%) |
Aug 11, 2020 | 3.990 | 4.100 | 3.910 | 3.910 | 34,581 | -0.05(-1.26%) |
Aug 10, 2020 | 3.990 | 4.050 | 3.940 | 3.960 | 30,540 | -0.01(-0.25%) |
Aug 07, 2020 | 3.900 | 3.970 | 3.900 | 3.970 | 13,000 | +0.02(+0.51%) |
Aug 06, 2020 | 4.150 | 4.150 | 3.950 | 3.950 | 14,042 | -0.20(-4.82%) |
Aug 05, 2020 | 4.150 | 4.180 | 4.110 | 4.150 | 6,197 | +0.04(+0.97%) |
Aug 04, 2020 | 3.990 | 4.140 | 3.919 | 4.110 | 12,304 | +0.16(+4.05%) |
Aug 03, 2020 | 4.060 | 4.140 | 3.900 | 3.950 | 26,936 | -0.19(-4.59%) |
Jul 31, 2020 | 4.120 | 4.190 | 4.070 | 4.140 | 99,800 | +0.04(+0.98%) |
Jul 30, 2020 | 3.841 | 4.100 | 3.841 | 4.100 | 20,353 | +0.20(+5.13%) |
Jul 29, 2020 | 3.820 | 3.900 | 3.820 | 3.900 | 10,279 | +0.05(+1.30%) |
Jul 28, 2020 | 3.900 | 3.900 | 3.760 | 3.850 | 19,686 | -0.03(-0.77%) |
Jul 27, 2020 | 4.090 | 4.090 | 3.860 | 3.880 | 10,397 | -0.12(-3.00%) |
Jul 24, 2020 | 3.890 | 4.000 | 3.780 | 4.000 | 32,400 | -0.00(-0.12%) |
Jul 23, 2020 | 3.980 | 4.070 | 3.980 | 4.005 | 18,464 | +0.00(+0.12%) |
Jul 22, 2020 | 4.090 | 4.090 | 3.950 | 4.000 | 20,782 | -0.10(-2.44%) |
Jul 21, 2020 | 4.080 | 4.190 | 4.020 | 4.100 | 11,807 | +0.10(+2.50%) |
Jul 20, 2020 | 3.820 | 4.120 | 3.820 | 4.000 | 96,830 | +0.21(+5.54%) |
Jul 17, 2020 | 3.810 | 3.820 | 3.735 | 3.790 | 132,800 | +0.01(+0.23%) |
Jul 16, 2020 | 3.840 | 3.840 | 3.750 | 3.781 | 28,792 | +0.00(+0.04%) |
Jul 15, 2020 | 3.820 | 3.820 | 3.680 | 3.780 | 40,318 | +0.30(+8.62%) |
Jul 14, 2020 | 3.530 | 3.640 | 3.480 | 3.480 | 27,864 | +0.02(+0.58%) |
Jul 13, 2020 | 3.670 | 3.750 | 3.410 | 3.460 | 172,288 | -0.09(-2.54%) |
Jul 10, 2020 | 3.550 | 3.590 | 3.280 | 3.550 | 56,500 | +0.04(+1.14%) |
Jul 09, 2020 | 3.800 | 3.850 | 3.360 | 3.510 | 263,457 | +0.29(+9.01%) |
Jul 08, 2020 | 3.230 | 3.250 | 3.030 | 3.220 | 109,804 | +0.11(+3.54%) |
Jul 07, 2020 | 3.050 | 3.180 | 3.050 | 3.110 | 28,648 | +0.11(+3.67%) |
Jul 06, 2020 | 3.100 | 3.100 | 2.900 | 3.000 | 13,165 | +0.02(+0.50%) |
Jul 02, 2020 | 2.910 | 3.040 | 2.910 | 2.985 | 3,000 | -0.06(-1.81%) |