Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.830 | 3.830 | 3.730 | 3.803 | 1,706 | -0.04(-0.97%) |
Sep 29, 2020 | 3.600 | 3.840 | 3.600 | 3.840 | 823 | +0.18(+4.92%) |
Sep 28, 2020 | 3.795 | 3.795 | 3.650 | 3.660 | 4,635 | -0.17(-4.31%) |
Sep 25, 2020 | 3.780 | 3.825 | 3.780 | 3.825 | 1,300 | +0.18(+4.79%) |
Sep 24, 2020 | 3.750 | 3.769 | 3.650 | 3.650 | 7,105 | -0.10(-2.67%) |
Sep 23, 2020 | 3.750 | 3.885 | 3.720 | 3.750 | 7,275 | -0.01(-0.27%) |
Sep 22, 2020 | 3.790 | 3.790 | 3.760 | 3.760 | 1,887 | +0.01(+0.27%) |
Sep 21, 2020 | 3.700 | 3.967 | 3.700 | 3.750 | 4,910 | -0.05(-1.32%) |
Sep 18, 2020 | 3.750 | 3.997 | 3.750 | 3.800 | 6,100 | +0.05(+1.33%) |
Sep 17, 2020 | 3.860 | 4.050 | 3.620 | 3.750 | 30,296 | -0.18(-4.58%) |
Sep 16, 2020 | 3.890 | 4.150 | 3.890 | 3.930 | 6,262 | -0.03(-0.76%) |
Sep 15, 2020 | 4.220 | 4.320 | 3.900 | 3.960 | 28,078 | -0.28(-6.60%) |
Sep 14, 2020 | 3.920 | 4.240 | 3.850 | 4.240 | 5,182 | +0.37(+9.56%) |
Sep 11, 2020 | 4.004 | 4.004 | 3.820 | 3.870 | 3,400 | -0.11(-2.78%) |
Sep 10, 2020 | 4.070 | 4.070 | 3.790 | 3.981 | 8,596 | +0.00(+0.02%) |
Sep 09, 2020 | 4.020 | 4.022 | 3.890 | 3.980 | 10,038 | -0.18(-4.33%) |
Sep 08, 2020 | 3.920 | 4.240 | 3.830 | 4.160 | 10,799 | +0.23(+5.85%) |
Sep 04, 2020 | 4.050 | 4.050 | 3.820 | 3.930 | 12,800 | -0.06(-1.50%) |
Sep 03, 2020 | 4.050 | 4.095 | 3.850 | 3.990 | 14,763 | -0.13(-3.16%) |
Sep 02, 2020 | 4.010 | 4.290 | 4.010 | 4.120 | 2,824 | -0.15(-3.51%) |
Sep 01, 2020 | 4.170 | 4.320 | 4.050 | 4.270 | 15,859 | +0.09(+2.15%) |
Aug 31, 2020 | 4.200 | 4.200 | 4.000 | 4.180 | 18,699 | -0.02(-0.48%) |
Aug 28, 2020 | 4.150 | 4.285 | 4.150 | 4.200 | 13,500 | +0.04(+0.96%) |
Aug 27, 2020 | 4.280 | 4.280 | 4.050 | 4.160 | 8,039 | +0.06(+1.46%) |
Aug 26, 2020 | 4.140 | 4.390 | 4.080 | 4.100 | 73,080 | -0.10(-2.49%) |
Aug 25, 2020 | 4.050 | 4.300 | 4.050 | 4.205 | 5,774 | +0.16(+3.83%) |
Aug 24, 2020 | 4.200 | 4.220 | 4.050 | 4.050 | 3,447 | -0.13(-3.11%) |
Aug 21, 2020 | 4.150 | 4.200 | 4.100 | 4.180 | 5,400 | +0.03(+0.72%) |
Aug 20, 2020 | 4.180 | 4.220 | 4.150 | 4.150 | 2,363 | -0.14(-3.26%) |
Aug 19, 2020 | 4.299 | 4.299 | 4.110 | 4.290 | 1,891 | +0.07(+1.66%) |
Aug 18, 2020 | 4.306 | 4.350 | 4.220 | 4.220 | 3,995 | -0.08(-1.86%) |
Aug 17, 2020 | 4.270 | 4.300 | 4.180 | 4.300 | 9,070 | +0.15(+3.61%) |
Aug 14, 2020 | 4.350 | 4.350 | 3.860 | 4.150 | 26,900 | +0.06(+1.45%) |
Aug 13, 2020 | 4.305 | 4.305 | 4.091 | 4.091 | 34,351 | -0.14(-3.30%) |
Aug 12, 2020 | 4.300 | 4.500 | 4.140 | 4.230 | 48,588 | -0.27(-6.00%) |
Aug 11, 2020 | 4.925 | 4.925 | 4.460 | 4.500 | 22,305 | -0.56(-11.07%) |
Aug 10, 2020 | 5.000 | 5.060 | 4.780 | 5.060 | 4,492 | +0.16(+3.27%) |
Aug 07, 2020 | 4.990 | 4.990 | 4.780 | 4.900 | 2,800 | -0.04(-0.81%) |
Aug 06, 2020 | 4.974 | 4.974 | 4.880 | 4.940 | 499 | -0.07(-1.40%) |
Aug 05, 2020 | 5.170 | 5.170 | 4.610 | 5.010 | 8,239 | +0.14(+2.94%) |
Aug 04, 2020 | 5.130 | 5.130 | 4.867 | 4.867 | 6,192 | -0.38(-7.30%) |
Aug 03, 2020 | 4.670 | 5.250 | 4.670 | 5.250 | 2,521 | +0.48(+10.06%) |
Jul 31, 2020 | 5.000 | 5.000 | 4.650 | 4.770 | 5,000 | -0.18(-3.64%) |
Jul 30, 2020 | 5.150 | 5.150 | 4.950 | 4.950 | 1,385 | -0.14(-2.75%) |
Jul 29, 2020 | 4.820 | 5.120 | 4.775 | 5.090 | 1,880 | +0.11(+2.21%) |
Jul 28, 2020 | 5.120 | 5.120 | 4.980 | 4.980 | 1,420 | -0.02(-0.40%) |
Jul 27, 2020 | 5.100 | 5.120 | 5.000 | 5.000 | 2,998 | -0.10(-1.96%) |
Jul 24, 2020 | 4.820 | 5.100 | 4.580 | 5.100 | 9,900 | +0.19(+3.87%) |
Jul 23, 2020 | 4.800 | 5.050 | 4.800 | 4.910 | 12,038 | +0.03(+0.61%) |
Jul 22, 2020 | 4.900 | 4.900 | 4.767 | 4.880 | 3,055 | +0.13(+2.74%) |
Jul 21, 2020 | 4.550 | 4.834 | 4.550 | 4.750 | 6,169 | +0.27(+6.03%) |
Jul 20, 2020 | 4.460 | 4.550 | 4.441 | 4.480 | 3,154 | +0.02(+0.45%) |
Jul 17, 2020 | 4.410 | 4.530 | 4.352 | 4.460 | 4,200 | -0.04(-0.89%) |
Jul 16, 2020 | 4.600 | 4.662 | 4.500 | 4.500 | 2,257 | -0.16(-3.43%) |
Jul 15, 2020 | 4.890 | 4.890 | 4.560 | 4.660 | 3,996 | +0.10(+2.19%) |
Jul 14, 2020 | 4.750 | 4.870 | 4.560 | 4.560 | 4,092 | -0.05(-1.08%) |
Jul 13, 2020 | 4.760 | 4.900 | 4.600 | 4.610 | 6,800 | -0.01(-0.13%) |
Jul 10, 2020 | 4.736 | 4.736 | 4.616 | 4.616 | 1,000 | -0.07(-1.58%) |
Jul 09, 2020 | 4.690 | 4.690 | 4.690 | 4.690 | 557 | -0.06(-1.34%) |
Jul 08, 2020 | 4.831 | 4.831 | 4.745 | 4.754 | 2,073 | +0.15(+3.28%) |
Jul 07, 2020 | 4.660 | 4.683 | 4.580 | 4.603 | 2,872 | -0.13(-2.76%) |
Jul 06, 2020 | 4.920 | 4.920 | 4.570 | 4.733 | 3,846 | +0.01(+0.18%) |
Jul 02, 2020 | 4.900 | 4.900 | 4.620 | 4.725 | 1,500 | -0.20(-3.96%) |