Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.400 | 3.600 | 3.250 | 3.450 | 84,527 | +0.05(+1.47%) |
Sep 29, 2020 | 3.100 | 3.700 | 3.100 | 3.400 | 236,340 | +0.10(+3.03%) |
Sep 28, 2020 | 3.300 | 3.350 | 3.250 | 3.300 | 23,629 | +0.00(+0.00%) |
Sep 25, 2020 | 3.205 | 3.600 | 3.205 | 3.300 | 57,560 | +0.09(+2.93%) |
Sep 24, 2020 | 3.350 | 3.350 | 3.100 | 3.206 | 62,876 | -0.15(-4.44%) |
Sep 23, 2020 | 3.542 | 3.590 | 3.339 | 3.355 | 35,601 | -0.19(-5.49%) |
Sep 22, 2020 | 3.550 | 3.600 | 3.500 | 3.550 | 25,601 | +0.10(+2.90%) |
Sep 21, 2020 | 3.500 | 3.650 | 3.400 | 3.450 | 44,581 | -0.17(-4.83%) |
Sep 18, 2020 | 3.695 | 3.700 | 3.566 | 3.625 | 32,420 | -0.03(-0.94%) |
Sep 17, 2020 | 3.550 | 3.791 | 3.550 | 3.659 | 35,929 | +0.02(+0.51%) |
Sep 16, 2020 | 3.608 | 3.744 | 3.571 | 3.641 | 40,193 | -0.01(-0.25%) |
Sep 15, 2020 | 3.700 | 3.800 | 3.550 | 3.650 | 73,583 | -0.05(-1.35%) |
Sep 14, 2020 | 3.700 | 3.750 | 3.550 | 3.700 | 61,933 | -0.10(-2.61%) |
Sep 11, 2020 | 3.655 | 4.037 | 3.550 | 3.799 | 211,880 | +0.05(+1.41%) |
Sep 10, 2020 | 3.900 | 3.945 | 3.650 | 3.746 | 36,221 | -0.17(-4.33%) |
Sep 09, 2020 | 3.700 | 3.935 | 3.600 | 3.916 | 111,340 | +0.25(+6.69%) |
Sep 08, 2020 | 3.750 | 3.750 | 3.500 | 3.670 | 25,507 | -0.15(-3.91%) |
Sep 04, 2020 | 3.800 | 3.947 | 3.259 | 3.820 | 107,300 | -0.19(-4.85%) |
Sep 03, 2020 | 4.175 | 4.199 | 3.603 | 4.014 | 146,626 | -0.22(-5.12%) |
Sep 02, 2020 | 4.250 | 4.300 | 4.151 | 4.231 | 53,575 | -0.07(-1.64%) |
Sep 01, 2020 | 4.100 | 4.450 | 4.100 | 4.301 | 108,943 | +0.05(+1.20%) |
Aug 31, 2020 | 4.250 | 4.250 | 4.050 | 4.250 | 64,726 | +0.03(+0.69%) |
Aug 28, 2020 | 4.340 | 4.375 | 4.150 | 4.221 | 63,260 | -0.18(-4.07%) |
Aug 27, 2020 | 4.048 | 4.569 | 4.048 | 4.400 | 422,694 | +0.30(+7.32%) |
Aug 26, 2020 | 4.150 | 4.150 | 3.950 | 4.100 | 137,764 | -0.05(-1.22%) |
Aug 25, 2020 | 4.150 | 4.199 | 4.051 | 4.151 | 100,496 | -0.05(-1.18%) |
Aug 24, 2020 | 4.529 | 4.529 | 4.010 | 4.200 | 166,049 | -0.22(-5.06%) |
Aug 21, 2020 | 4.319 | 4.595 | 4.319 | 4.424 | 171,200 | +0.07(+1.70%) |
Aug 20, 2020 | 4.500 | 4.500 | 4.250 | 4.350 | 176,519 | -0.11(-2.38%) |
Aug 19, 2020 | 4.511 | 4.697 | 4.350 | 4.456 | 315,639 | -0.23(-4.89%) |
Aug 18, 2020 | 4.750 | 5.400 | 4.555 | 4.685 | 1,453,637 | +0.18(+4.11%) |
Aug 17, 2020 | 4.600 | 4.650 | 4.400 | 4.500 | 666,437 | -0.05(-1.10%) |
Aug 14, 2020 | 4.650 | 4.705 | 4.450 | 4.550 | 138,780 | -0.13(-2.85%) |
Aug 13, 2020 | 4.671 | 4.800 | 4.500 | 4.684 | 142,096 | +0.08(+1.82%) |
Aug 12, 2020 | 4.850 | 5.000 | 4.500 | 4.600 | 187,090 | -0.20(-4.17%) |
Aug 11, 2020 | 5.000 | 5.150 | 4.775 | 4.800 | 220,129 | -0.45(-8.57%) |
Aug 10, 2020 | 4.600 | 5.300 | 4.550 | 5.250 | 878,819 | +0.66(+14.38%) |
Aug 07, 2020 | 4.565 | 4.750 | 4.412 | 4.590 | 174,380 | -0.01(-0.22%) |
Aug 06, 2020 | 4.650 | 4.750 | 4.500 | 4.600 | 78,952 | -0.05(-1.08%) |
Aug 05, 2020 | 4.600 | 4.750 | 4.500 | 4.650 | 89,771 | +0.10(+2.20%) |
Aug 04, 2020 | 4.550 | 4.600 | 4.450 | 4.550 | 76,233 | -0.05(-1.09%) |
Aug 03, 2020 | 4.300 | 4.650 | 4.150 | 4.600 | 225,524 | +0.31(+7.24%) |
Jul 31, 2020 | 4.400 | 4.423 | 4.105 | 4.290 | 139,480 | -0.06(-1.40%) |
Jul 30, 2020 | 4.400 | 4.498 | 4.250 | 4.351 | 172,104 | -0.15(-3.32%) |
Jul 29, 2020 | 4.450 | 4.500 | 4.300 | 4.500 | 121,933 | +0.05(+1.12%) |
Jul 28, 2020 | 4.400 | 4.500 | 4.300 | 4.450 | 134,161 | -0.10(-2.20%) |
Jul 27, 2020 | 4.650 | 4.700 | 4.400 | 4.550 | 203,290 | -0.10(-2.11%) |
Jul 24, 2020 | 4.949 | 5.050 | 4.525 | 4.648 | 712,160 | -0.10(-2.15%) |
Jul 23, 2020 | 4.900 | 5.000 | 4.650 | 4.750 | 263,871 | -0.17(-3.55%) |
Jul 22, 2020 | 5.000 | 5.000 | 4.850 | 4.925 | 192,716 | -0.17(-3.43%) |
Jul 21, 2020 | 5.100 | 5.150 | 4.900 | 5.100 | 346,061 | -0.10(-1.92%) |
Jul 20, 2020 | 4.950 | 5.300 | 4.700 | 5.200 | 752,111 | +0.10(+1.96%) |
Jul 17, 2020 | 5.200 | 5.200 | 4.804 | 5.100 | 561,180 | -0.05(-0.97%) |
Jul 16, 2020 | 5.150 | 5.450 | 5.050 | 5.150 | 751,973 | -0.15(-2.83%) |
Jul 15, 2020 | 5.750 | 5.750 | 5.000 | 5.300 | 1,004,240 | -0.15(-2.75%) |
Jul 14, 2020 | 5.050 | 6.100 | 5.000 | 5.450 | 2,262,114 | -1.75(-24.31%) |
Jul 13, 2020 | 7.750 | 9.250 | 6.750 | 7.200 | 4,645,548 | +0.95(+15.20%) |
Jul 10, 2020 | 6.400 | 6.550 | 5.650 | 6.250 | 1,396,740 | -0.45(-6.72%) |
Jul 09, 2020 | 6.250 | 7.700 | 5.800 | 6.700 | 4,385,706 | +1.35(+25.23%) |
Jul 08, 2020 | 4.950 | 5.350 | 4.700 | 5.350 | 895,899 | +0.50(+10.31%) |
Jul 07, 2020 | 4.800 | 5.000 | 4.700 | 4.850 | 288,476 | -0.30(-5.83%) |
Jul 06, 2020 | 4.950 | 5.350 | 4.900 | 5.150 | 686,527 | +0.40(+8.42%) |
Jul 02, 2020 | 4.739 | 5.100 | 4.551 | 4.750 | 713,780 | +0.12(+2.49%) |