Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.500 | 3.550 | 3.360 | 3.530 | 266,658 | +0.07(+2.02%) |
Sep 29, 2020 | 3.730 | 3.730 | 3.460 | 3.460 | 68,327 | -0.08(-2.26%) |
Sep 28, 2020 | 3.590 | 3.692 | 3.520 | 3.540 | 51,839 | -0.04(-1.12%) |
Sep 25, 2020 | 3.650 | 3.700 | 3.570 | 3.580 | 228,000 | -0.06(-1.65%) |
Sep 24, 2020 | 3.860 | 3.900 | 3.593 | 3.640 | 180,611 | -0.16(-4.21%) |
Sep 23, 2020 | 3.960 | 3.960 | 3.760 | 3.800 | 34,139 | -0.13(-3.31%) |
Sep 22, 2020 | 3.910 | 4.005 | 3.811 | 3.930 | 24,593 | +0.00(+0.00%) |
Sep 21, 2020 | 3.950 | 4.090 | 3.900 | 3.930 | 28,883 | -0.07(-1.75%) |
Sep 18, 2020 | 4.170 | 4.230 | 3.990 | 4.000 | 155,400 | -0.18(-4.31%) |
Sep 17, 2020 | 4.125 | 4.220 | 4.125 | 4.180 | 32,955 | +0.01(+0.24%) |
Sep 16, 2020 | 4.240 | 4.280 | 4.130 | 4.170 | 19,572 | -0.03(-0.71%) |
Sep 15, 2020 | 3.960 | 4.230 | 3.960 | 4.200 | 77,028 | +0.29(+7.42%) |
Sep 14, 2020 | 3.930 | 4.010 | 3.850 | 3.910 | 42,841 | +0.08(+2.09%) |
Sep 11, 2020 | 3.980 | 4.060 | 3.720 | 3.830 | 62,700 | -0.13(-3.28%) |
Sep 10, 2020 | 4.110 | 4.145 | 3.960 | 3.960 | 41,874 | -0.02(-0.50%) |
Sep 09, 2020 | 4.000 | 4.110 | 3.980 | 3.980 | 120,226 | +0.02(+0.51%) |
Sep 08, 2020 | 4.250 | 4.370 | 3.910 | 3.960 | 91,965 | -0.29(-6.82%) |
Sep 04, 2020 | 4.700 | 4.700 | 4.250 | 4.250 | 125,000 | -0.45(-9.57%) |
Sep 03, 2020 | 4.770 | 4.790 | 4.650 | 4.700 | 42,052 | -0.04(-0.84%) |
Sep 02, 2020 | 4.650 | 4.880 | 4.583 | 4.740 | 56,221 | +0.05(+1.07%) |
Sep 01, 2020 | 4.870 | 4.870 | 4.650 | 4.690 | 31,026 | -0.19(-3.89%) |
Aug 31, 2020 | 5.000 | 5.030 | 4.870 | 4.880 | 125,098 | -0.15(-2.98%) |
Aug 28, 2020 | 5.020 | 5.080 | 4.910 | 5.030 | 52,000 | +0.03(+0.60%) |
Aug 27, 2020 | 5.150 | 5.150 | 4.940 | 5.000 | 43,435 | -0.11(-2.15%) |
Aug 26, 2020 | 4.920 | 5.150 | 4.840 | 5.110 | 47,105 | +0.17(+3.44%) |
Aug 25, 2020 | 4.930 | 4.960 | 4.770 | 4.940 | 36,050 | +0.05(+1.02%) |
Aug 24, 2020 | 4.900 | 4.920 | 4.620 | 4.890 | 91,826 | +0.12(+2.52%) |
Aug 21, 2020 | 4.830 | 4.880 | 4.700 | 4.770 | 37,300 | -0.07(-1.45%) |
Aug 20, 2020 | 4.870 | 4.940 | 4.730 | 4.840 | 26,366 | -0.06(-1.22%) |
Aug 19, 2020 | 4.800 | 4.940 | 4.730 | 4.900 | 45,822 | +0.06(+1.24%) |
Aug 18, 2020 | 4.840 | 4.899 | 4.740 | 4.840 | 57,946 | +0.00(+0.00%) |
Aug 17, 2020 | 4.710 | 4.900 | 4.520 | 4.840 | 76,646 | +0.10(+2.11%) |
Aug 14, 2020 | 4.560 | 4.750 | 4.440 | 4.740 | 97,700 | +0.21(+4.64%) |
Aug 13, 2020 | 4.500 | 4.530 | 4.410 | 4.530 | 58,199 | +0.03(+0.67%) |
Aug 12, 2020 | 4.510 | 4.650 | 4.440 | 4.500 | 42,654 | +0.04(+0.90%) |
Aug 11, 2020 | 4.530 | 4.680 | 4.460 | 4.460 | 109,559 | -0.10(-2.19%) |
Aug 10, 2020 | 4.720 | 4.730 | 4.510 | 4.560 | 72,052 | -0.10(-2.15%) |
Aug 07, 2020 | 4.570 | 4.690 | 4.480 | 4.660 | 53,400 | +0.05(+1.08%) |
Aug 06, 2020 | 5.250 | 5.276 | 4.510 | 4.610 | 198,749 | -0.36(-7.24%) |
Aug 05, 2020 | 4.980 | 5.080 | 4.780 | 4.970 | 65,511 | +0.11(+2.26%) |
Aug 04, 2020 | 5.050 | 5.220 | 4.790 | 4.860 | 70,383 | -0.12(-2.41%) |
Aug 03, 2020 | 4.850 | 4.990 | 4.730 | 4.980 | 62,561 | +0.13(+2.68%) |
Jul 31, 2020 | 4.880 | 4.880 | 4.710 | 4.850 | 30,700 | -0.02(-0.41%) |
Jul 30, 2020 | 4.530 | 4.900 | 4.500 | 4.870 | 147,364 | +0.33(+7.27%) |
Jul 29, 2020 | 4.600 | 4.650 | 4.480 | 4.540 | 44,941 | -0.07(-1.52%) |
Jul 28, 2020 | 4.510 | 4.620 | 4.490 | 4.610 | 40,842 | +0.09(+1.99%) |
Jul 27, 2020 | 4.560 | 4.640 | 4.480 | 4.520 | 52,182 | +0.00(+0.00%) |
Jul 24, 2020 | 4.530 | 4.570 | 4.460 | 4.520 | 109,000 | -0.03(-0.66%) |
Jul 23, 2020 | 4.820 | 4.820 | 4.520 | 4.550 | 137,454 | -0.20(-4.21%) |
Jul 22, 2020 | 4.850 | 4.987 | 4.667 | 4.750 | 103,768 | -0.15(-3.06%) |
Jul 21, 2020 | 5.150 | 5.150 | 4.870 | 4.900 | 61,610 | -0.17(-3.35%) |
Jul 20, 2020 | 5.070 | 5.240 | 5.040 | 5.070 | 61,049 | -0.05(-0.98%) |
Jul 17, 2020 | 4.960 | 5.190 | 4.950 | 5.120 | 93,200 | +0.19(+3.85%) |
Jul 16, 2020 | 5.750 | 5.770 | 4.720 | 4.930 | 461,214 | -0.76(-13.36%) |
Jul 15, 2020 | 5.190 | 6.290 | 5.190 | 5.690 | 751,690 | +0.97(+20.55%) |
Jul 14, 2020 | 4.480 | 4.720 | 4.360 | 4.720 | 66,393 | +0.24(+5.36%) |
Jul 13, 2020 | 4.660 | 4.700 | 4.400 | 4.480 | 59,127 | -0.06(-1.32%) |
Jul 10, 2020 | 4.710 | 4.740 | 4.465 | 4.540 | 79,000 | -0.22(-4.62%) |
Jul 09, 2020 | 4.790 | 4.830 | 4.600 | 4.760 | 49,777 | +0.01(+0.21%) |
Jul 08, 2020 | 4.740 | 4.870 | 4.730 | 4.750 | 32,492 | -0.03(-0.63%) |
Jul 07, 2020 | 4.750 | 4.840 | 4.680 | 4.780 | 18,147 | -0.03(-0.62%) |
Jul 06, 2020 | 4.960 | 4.960 | 4.700 | 4.810 | 37,237 | -0.02(-0.41%) |
Jul 02, 2020 | 4.890 | 4.920 | 4.800 | 4.830 | 16,000 | -0.02(-0.41%) |