Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.790 | 3.820 | 3.360 | 3.430 | 12,234,360 | -0.41(-10.68%) |
Sep 29, 2020 | 3.730 | 3.860 | 3.680 | 3.840 | 4,050,560 | +0.17(+4.63%) |
Sep 28, 2020 | 3.700 | 3.700 | 3.540 | 3.670 | 3,428,676 | +0.03(+0.82%) |
Sep 25, 2020 | 3.400 | 3.640 | 3.400 | 3.640 | 3,904,600 | +0.21(+6.12%) |
Sep 24, 2020 | 3.410 | 3.530 | 3.300 | 3.430 | 6,955,556 | -0.07(-2.00%) |
Sep 23, 2020 | 3.780 | 3.810 | 3.480 | 3.500 | 4,950,684 | -0.27(-7.16%) |
Sep 22, 2020 | 3.780 | 3.780 | 3.650 | 3.770 | 3,517,188 | +0.01(+0.27%) |
Sep 21, 2020 | 3.950 | 3.990 | 3.750 | 3.760 | 5,845,584 | -0.25(-6.23%) |
Sep 18, 2020 | 4.000 | 4.045 | 3.890 | 4.010 | 9,676,200 | +0.02(+0.50%) |
Sep 17, 2020 | 3.880 | 4.070 | 3.880 | 3.990 | 4,429,695 | +0.02(+0.50%) |
Sep 16, 2020 | 4.010 | 4.090 | 3.910 | 3.970 | 3,522,560 | -0.03(-0.75%) |
Sep 15, 2020 | 4.070 | 4.170 | 3.980 | 4.000 | 4,434,405 | -0.03(-0.74%) |
Sep 14, 2020 | 3.800 | 4.030 | 3.790 | 4.030 | 6,196,542 | +0.26(+6.90%) |
Sep 11, 2020 | 3.800 | 3.860 | 3.680 | 3.770 | 3,379,000 | +0.03(+0.80%) |
Sep 10, 2020 | 3.670 | 3.890 | 3.670 | 3.740 | 4,766,803 | +0.03(+0.81%) |
Sep 09, 2020 | 3.680 | 3.830 | 3.660 | 3.710 | 4,446,157 | +0.13(+3.63%) |
Sep 08, 2020 | 3.570 | 3.710 | 3.510 | 3.580 | 4,512,790 | -0.07(-2.05%) |
Sep 04, 2020 | 3.630 | 3.735 | 3.310 | 3.655 | 8,536,700 | -0.01(-0.14%) |
Sep 03, 2020 | 3.850 | 3.930 | 3.660 | 3.660 | 6,319,866 | -0.22(-5.67%) |
Sep 02, 2020 | 3.910 | 3.940 | 3.730 | 3.880 | 5,290,791 | -0.05(-1.27%) |
Sep 01, 2020 | 4.190 | 4.240 | 3.830 | 3.930 | 8,864,651 | -0.22(-5.30%) |
Aug 31, 2020 | 4.200 | 4.490 | 4.060 | 4.150 | 15,337,191 | +0.18(+4.53%) |
Aug 28, 2020 | 3.880 | 4.020 | 3.860 | 3.970 | 3,925,300 | +0.05(+1.28%) |
Aug 27, 2020 | 4.000 | 4.040 | 3.860 | 3.920 | 4,177,378 | -0.06(-1.51%) |
Aug 26, 2020 | 4.090 | 4.140 | 3.970 | 3.980 | 3,267,780 | -0.15(-3.63%) |
Aug 25, 2020 | 3.950 | 4.150 | 3.870 | 4.130 | 4,652,039 | +0.17(+4.29%) |
Aug 24, 2020 | 4.170 | 4.200 | 3.920 | 3.960 | 5,144,180 | -0.21(-4.92%) |
Aug 21, 2020 | 4.340 | 4.427 | 4.160 | 4.165 | 4,719,600 | -0.20(-4.47%) |
Aug 20, 2020 | 4.330 | 4.470 | 4.280 | 4.360 | 3,231,556 | -0.03(-0.68%) |
Aug 19, 2020 | 4.510 | 4.550 | 4.360 | 4.390 | 3,590,424 | -0.12(-2.66%) |
Aug 18, 2020 | 4.510 | 4.680 | 4.440 | 4.510 | 4,423,809 | -0.02(-0.44%) |
Aug 17, 2020 | 4.310 | 4.570 | 4.230 | 4.530 | 4,929,240 | +0.23(+5.23%) |
Aug 14, 2020 | 4.550 | 4.580 | 4.250 | 4.305 | 7,236,600 | -0.29(-6.41%) |
Aug 13, 2020 | 4.330 | 4.660 | 4.230 | 4.600 | 12,131,157 | +0.63(+15.87%) |
Aug 12, 2020 | 3.990 | 4.070 | 3.920 | 3.970 | 5,613,205 | +0.01(+0.25%) |
Aug 11, 2020 | 4.130 | 4.190 | 3.920 | 3.960 | 6,188,015 | -0.17(-4.12%) |
Aug 10, 2020 | 4.000 | 4.220 | 3.950 | 4.130 | 6,687,424 | +0.16(+4.03%) |
Aug 07, 2020 | 4.000 | 4.030 | 3.810 | 3.970 | 6,472,400 | -0.03(-0.75%) |
Aug 06, 2020 | 4.000 | 4.140 | 3.860 | 4.000 | 9,752,662 | -0.21(-4.99%) |
Aug 05, 2020 | 4.230 | 4.320 | 4.090 | 4.210 | 6,108,625 | -0.02(-0.47%) |
Aug 04, 2020 | 4.460 | 4.500 | 4.210 | 4.230 | 6,093,926 | -0.17(-3.86%) |
Aug 03, 2020 | 4.420 | 4.500 | 4.160 | 4.400 | 8,466,451 | +0.33(+8.11%) |
Jul 31, 2020 | 4.220 | 4.280 | 4.020 | 4.070 | 6,036,400 | -0.15(-3.55%) |
Jul 30, 2020 | 4.120 | 4.420 | 4.110 | 4.220 | 7,526,170 | +0.00(+0.00%) |
Jul 29, 2020 | 4.430 | 4.470 | 4.155 | 4.220 | 7,469,726 | -0.20(-4.52%) |
Jul 28, 2020 | 4.530 | 4.600 | 4.390 | 4.420 | 6,497,693 | -0.08(-1.78%) |
Jul 27, 2020 | 4.500 | 4.550 | 4.400 | 4.500 | 5,138,623 | +0.05(+1.12%) |
Jul 24, 2020 | 4.490 | 4.540 | 4.330 | 4.450 | 4,561,700 | -0.12(-2.63%) |
Jul 23, 2020 | 4.810 | 4.840 | 4.480 | 4.570 | 6,060,931 | -0.24(-4.99%) |
Jul 22, 2020 | 4.920 | 4.920 | 4.700 | 4.810 | 4,634,575 | -0.06(-1.23%) |
Jul 21, 2020 | 5.110 | 5.170 | 4.820 | 4.870 | 7,178,324 | -0.26(-5.07%) |
Jul 20, 2020 | 5.100 | 5.290 | 5.020 | 5.130 | 6,385,745 | +0.09(+1.89%) |
Jul 17, 2020 | 5.020 | 5.150 | 4.980 | 5.035 | 6,926,000 | +0.00(+0.10%) |
Jul 16, 2020 | 5.060 | 5.150 | 5.010 | 5.030 | 4,023,064 | -0.19(-3.64%) |
Jul 15, 2020 | 5.240 | 5.360 | 5.000 | 5.220 | 5,025,812 | -0.01(-0.19%) |
Jul 14, 2020 | 4.970 | 5.240 | 4.760 | 5.230 | 8,483,942 | +0.28(+5.66%) |
Jul 13, 2020 | 5.420 | 5.450 | 4.940 | 4.950 | 8,101,356 | -0.48(-8.92%) |
Jul 10, 2020 | 5.547 | 5.600 | 5.240 | 5.435 | 5,610,900 | -0.10(-1.72%) |
Jul 09, 2020 | 5.580 | 5.820 | 5.410 | 5.530 | 9,784,115 | +0.10(+1.84%) |
Jul 08, 2020 | 5.860 | 6.030 | 5.190 | 5.430 | 14,745,814 | +0.02(+0.37%) |
Jul 07, 2020 | 4.960 | 5.560 | 4.920 | 5.410 | 10,917,681 | +0.46(+9.29%) |
Jul 06, 2020 | 5.120 | 5.130 | 4.880 | 4.950 | 5,392,658 | -0.07(-1.39%) |
Jul 02, 2020 | 4.950 | 5.070 | 4.760 | 5.020 | 6,164,200 | +0.11(+2.24%) |