Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.954 | 4.030 | 3.843 | 3.843 | 14,577 | -0.04(-1.10%) |
Sep 29, 2020 | 3.911 | 3.980 | 3.860 | 3.886 | 32,525 | +0.05(+1.33%) |
Sep 28, 2020 | 3.911 | 3.928 | 3.784 | 3.835 | 59,277 | -0.06(-1.53%) |
Sep 25, 2020 | 4.013 | 4.073 | 3.886 | 3.894 | 11,408 | -0.06(-1.51%) |
Sep 24, 2020 | 3.843 | 3.954 | 3.843 | 3.954 | 17,399 | +0.11(+2.88%) |
Sep 23, 2020 | 3.945 | 3.945 | 3.843 | 3.843 | 15,759 | -0.12(-3.00%) |
Sep 22, 2020 | 3.971 | 4.064 | 3.941 | 3.962 | 24,251 | +0.09(+2.19%) |
Sep 21, 2020 | 4.166 | 4.166 | 3.843 | 3.877 | 42,302 | -0.29(-6.94%) |
Sep 18, 2020 | 4.217 | 4.319 | 4.149 | 4.166 | 63,627 | +0.00(+0.00%) |
Sep 17, 2020 | 4.251 | 4.464 | 4.107 | 4.166 | 256,219 | +0.01(+0.20%) |
Sep 16, 2020 | 4.243 | 4.251 | 4.158 | 4.158 | 21,996 | -0.01(-0.29%) |
Sep 15, 2020 | 4.251 | 4.251 | 4.149 | 4.170 | 41,550 | -0.04(-0.92%) |
Sep 14, 2020 | 4.073 | 4.294 | 4.064 | 4.209 | 116,638 | +0.11(+2.70%) |
Sep 11, 2020 | 4.058 | 4.107 | 4.005 | 4.098 | 13,525 | +0.09(+2.12%) |
Sep 10, 2020 | 4.039 | 4.115 | 3.979 | 4.013 | 12,271 | -0.11(-2.61%) |
Sep 09, 2020 | 4.294 | 4.294 | 4.047 | 4.121 | 39,603 | -0.12(-2.88%) |
Sep 08, 2020 | 4.132 | 4.812 | 4.132 | 4.243 | 378,814 | -0.01(-0.20%) |
Sep 04, 2020 | 4.413 | 4.413 | 4.090 | 4.251 | 11,408 | -0.09(-1.96%) |
Sep 03, 2020 | 4.268 | 4.336 | 4.166 | 4.336 | 33,895 | +0.08(+1.80%) |
Sep 02, 2020 | 4.056 | 4.336 | 3.988 | 4.260 | 41,396 | +0.14(+3.50%) |
Sep 01, 2020 | 4.141 | 4.141 | 3.998 | 4.116 | 9,402 | +0.03(+0.85%) |
Aug 31, 2020 | 4.115 | 4.149 | 4.081 | 4.081 | 17,181 | +0.03(+0.65%) |
Aug 28, 2020 | 3.937 | 4.243 | 3.937 | 4.055 | 41,751 | +0.09(+2.33%) |
Aug 27, 2020 | 3.860 | 3.999 | 3.843 | 3.962 | 4,845 | -0.01(-0.21%) |
Aug 26, 2020 | 3.954 | 4.073 | 3.954 | 3.971 | 14,655 | -0.04(-1.06%) |
Aug 25, 2020 | 4.064 | 4.064 | 3.979 | 4.013 | 5,741 | +0.02(+0.43%) |
Aug 24, 2020 | 4.081 | 4.081 | 3.937 | 3.996 | 6,219 | +0.07(+1.73%) |
Aug 21, 2020 | 4.047 | 4.047 | 3.792 | 3.928 | 14,348 | -0.03(-0.65%) |
Aug 20, 2020 | 3.954 | 4.030 | 3.844 | 3.954 | 37,627 | +0.04(+1.09%) |
Aug 19, 2020 | 3.911 | 3.979 | 3.894 | 3.911 | 5,799 | -0.05(-1.29%) |
Aug 18, 2020 | 3.979 | 4.081 | 3.920 | 3.962 | 19,401 | -0.02(-0.43%) |
Aug 17, 2020 | 4.098 | 4.098 | 3.835 | 3.979 | 29,829 | +0.01(+0.21%) |
Aug 14, 2020 | 3.893 | 4.026 | 3.893 | 3.971 | 27,285 | +0.03(+0.65%) |
Aug 13, 2020 | 4.080 | 4.484 | 3.819 | 3.945 | 223,637 | +0.24(+6.59%) |
Aug 12, 2020 | 3.811 | 3.870 | 3.634 | 3.701 | 42,135 | -0.08(-2.22%) |
Aug 11, 2020 | 3.785 | 3.802 | 3.659 | 3.785 | 50,478 | -0.08(-1.96%) |
Aug 10, 2020 | 3.836 | 3.962 | 3.743 | 3.861 | 23,331 | -0.01(-0.22%) |
Aug 07, 2020 | 3.760 | 3.870 | 3.756 | 3.870 | 1,545 | +0.13(+3.37%) |
Aug 06, 2020 | 3.668 | 3.844 | 3.668 | 3.743 | 23,015 | +0.06(+1.60%) |
Aug 05, 2020 | 3.802 | 3.802 | 3.642 | 3.684 | 46,473 | -0.02(-0.45%) |
Aug 04, 2020 | 3.783 | 3.783 | 3.684 | 3.701 | 22,703 | -0.05(-1.35%) |
Aug 03, 2020 | 3.785 | 3.836 | 3.710 | 3.752 | 38,369 | +0.04(+1.13%) |
Jul 31, 2020 | 3.954 | 4.013 | 3.710 | 3.710 | 16,880 | -0.32(-7.93%) |
Jul 30, 2020 | 4.013 | 4.038 | 3.895 | 4.029 | 48,345 | +0.01(+0.21%) |
Jul 29, 2020 | 3.945 | 4.038 | 3.937 | 4.021 | 19,108 | +0.07(+1.70%) |
Jul 28, 2020 | 3.928 | 3.987 | 3.827 | 3.954 | 28,917 | +0.00(+0.00%) |
Jul 27, 2020 | 3.954 | 3.958 | 3.912 | 3.954 | 10,379 | +0.04(+1.12%) |
Jul 24, 2020 | 3.996 | 3.996 | 3.895 | 3.910 | 3,090 | -0.09(-2.15%) |
Jul 23, 2020 | 3.982 | 3.996 | 3.932 | 3.996 | 1,242 | +0.00(+0.00%) |
Jul 22, 2020 | 3.993 | 4.038 | 3.993 | 3.996 | 16,468 | -0.04(-1.04%) |
Jul 21, 2020 | 4.038 | 4.139 | 4.038 | 4.038 | 4,060 | -0.14(-3.42%) |
Jul 20, 2020 | 3.937 | 4.189 | 3.920 | 4.181 | 12,976 | +0.14(+3.54%) |
Jul 17, 2020 | 4.039 | 4.088 | 3.954 | 4.038 | 2,139 | +0.00(+0.00%) |
Jul 16, 2020 | 3.912 | 4.114 | 3.895 | 4.038 | 99,883 | -0.02(-0.41%) |
Jul 15, 2020 | 3.832 | 4.206 | 3.781 | 4.055 | 33,560 | +0.19(+5.01%) |
Jul 14, 2020 | 3.912 | 3.912 | 3.844 | 3.861 | 3,229 | +0.13(+3.61%) |
Jul 13, 2020 | 3.760 | 3.912 | 3.727 | 3.727 | 2,698 | -0.07(-1.77%) |
Jul 10, 2020 | 3.727 | 3.920 | 3.718 | 3.794 | 100,333 | +0.13(+3.64%) |
Jul 09, 2020 | 3.655 | 3.693 | 3.583 | 3.661 | 41,389 | -0.11(-3.02%) |
Jul 08, 2020 | 3.821 | 3.849 | 3.701 | 3.775 | 14,774 | -0.01(-0.28%) |
Jul 07, 2020 | 4.080 | 4.080 | 3.701 | 3.785 | 24,471 | -0.29(-7.22%) |
Jul 06, 2020 | 3.987 | 4.097 | 3.979 | 4.080 | 5,058 | -0.08(-1.82%) |
Jul 02, 2020 | 4.206 | 4.206 | 4.071 | 4.156 | 4,279 | +0.03(+0.82%) |