Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.710 | 3.850 | 3.700 | 3.730 | 1,341,574 | -0.04(-0.93%) |
Sep 29, 2020 | 3.770 | 3.792 | 3.680 | 3.765 | 589,523 | -0.00(-0.13%) |
Sep 28, 2020 | 3.830 | 3.850 | 3.740 | 3.770 | 602,941 | +0.00(+0.00%) |
Sep 25, 2020 | 3.820 | 3.910 | 3.750 | 3.770 | 578,100 | -0.07(-1.82%) |
Sep 24, 2020 | 3.710 | 3.850 | 3.610 | 3.840 | 898,509 | +0.13(+3.50%) |
Sep 23, 2020 | 3.890 | 3.940 | 3.700 | 3.710 | 853,640 | -0.18(-4.63%) |
Sep 22, 2020 | 3.910 | 4.041 | 3.805 | 3.890 | 896,862 | -0.02(-0.51%) |
Sep 21, 2020 | 3.990 | 4.030 | 3.855 | 3.910 | 823,803 | -0.16(-3.93%) |
Sep 18, 2020 | 4.100 | 4.130 | 4.030 | 4.070 | 1,000,800 | +0.02(+0.49%) |
Sep 17, 2020 | 3.970 | 4.100 | 3.940 | 4.050 | 465,792 | +0.04(+1.00%) |
Sep 16, 2020 | 4.100 | 4.120 | 4.000 | 4.010 | 622,364 | -0.05(-1.23%) |
Sep 15, 2020 | 4.140 | 4.220 | 4.015 | 4.060 | 683,704 | -0.06(-1.46%) |
Sep 14, 2020 | 4.030 | 4.180 | 4.030 | 4.120 | 1,149,953 | +0.13(+3.26%) |
Sep 11, 2020 | 4.110 | 4.140 | 3.930 | 3.990 | 611,600 | -0.07(-1.72%) |
Sep 10, 2020 | 4.120 | 4.160 | 4.050 | 4.060 | 797,504 | -0.06(-1.46%) |
Sep 09, 2020 | 4.030 | 4.170 | 4.010 | 4.120 | 828,697 | +0.03(+0.73%) |
Sep 08, 2020 | 3.800 | 4.170 | 3.760 | 4.090 | 1,511,819 | +0.27(+7.07%) |
Sep 04, 2020 | 3.830 | 3.950 | 3.665 | 3.820 | 1,410,900 | +0.01(+0.26%) |
Sep 03, 2020 | 3.820 | 3.910 | 3.720 | 3.810 | 1,338,705 | -0.01(-0.26%) |
Sep 02, 2020 | 3.780 | 3.860 | 3.660 | 3.820 | 1,156,566 | +0.00(+0.00%) |
Sep 01, 2020 | 3.860 | 3.890 | 3.750 | 3.820 | 1,188,717 | -0.09(-2.30%) |
Aug 31, 2020 | 3.820 | 4.040 | 3.740 | 3.910 | 1,540,420 | +0.10(+2.62%) |
Aug 28, 2020 | 3.990 | 3.990 | 3.660 | 3.810 | 2,807,200 | -0.14(-3.54%) |
Aug 27, 2020 | 4.240 | 4.250 | 3.890 | 3.950 | 1,552,505 | -0.27(-6.40%) |
Aug 26, 2020 | 4.320 | 4.360 | 4.190 | 4.220 | 1,245,614 | -0.14(-3.21%) |
Aug 25, 2020 | 4.580 | 4.580 | 4.270 | 4.360 | 1,291,544 | -0.19(-4.18%) |
Aug 24, 2020 | 4.790 | 4.810 | 4.500 | 4.550 | 1,042,742 | -0.17(-3.60%) |
Aug 21, 2020 | 5.000 | 5.090 | 4.550 | 4.720 | 1,818,400 | -0.42(-8.08%) |
Aug 20, 2020 | 5.130 | 5.220 | 5.025 | 5.135 | 974,679 | -0.03(-0.48%) |
Aug 19, 2020 | 5.050 | 5.220 | 5.000 | 5.160 | 861,830 | +0.12(+2.38%) |
Aug 18, 2020 | 5.250 | 5.290 | 4.980 | 5.040 | 1,432,840 | -0.23(-4.36%) |
Aug 17, 2020 | 5.220 | 5.410 | 5.070 | 5.270 | 2,049,605 | +0.13(+2.63%) |
Aug 14, 2020 | 4.600 | 5.450 | 4.580 | 5.135 | 8,104,200 | +0.59(+13.11%) |
Aug 13, 2020 | 4.530 | 4.590 | 4.490 | 4.540 | 476,590 | -0.03(-0.66%) |
Aug 12, 2020 | 4.620 | 4.670 | 4.490 | 4.570 | 681,362 | +0.00(+0.00%) |
Aug 11, 2020 | 4.700 | 4.780 | 4.540 | 4.570 | 814,982 | -0.02(-0.44%) |
Aug 10, 2020 | 4.500 | 4.730 | 4.420 | 4.590 | 1,799,679 | +0.10(+2.23%) |
Aug 07, 2020 | 4.500 | 4.500 | 4.315 | 4.490 | 867,400 | -0.02(-0.44%) |
Aug 06, 2020 | 4.320 | 4.510 | 4.290 | 4.510 | 1,326,055 | +0.15(+3.44%) |
Aug 05, 2020 | 4.320 | 4.450 | 4.170 | 4.360 | 1,570,646 | +0.10(+2.35%) |
Aug 04, 2020 | 4.430 | 4.460 | 4.180 | 4.260 | 1,227,622 | -0.19(-4.27%) |
Aug 03, 2020 | 4.230 | 4.470 | 4.180 | 4.450 | 689,284 | +0.26(+6.21%) |
Jul 31, 2020 | 4.190 | 4.230 | 4.060 | 4.190 | 742,000 | +0.02(+0.48%) |
Jul 30, 2020 | 4.060 | 4.200 | 4.050 | 4.170 | 460,597 | +0.03(+0.72%) |
Jul 29, 2020 | 4.180 | 4.250 | 4.020 | 4.140 | 788,768 | -0.04(-0.96%) |
Jul 28, 2020 | 4.210 | 4.290 | 4.160 | 4.180 | 467,674 | -0.02(-0.48%) |
Jul 27, 2020 | 4.050 | 4.200 | 4.020 | 4.200 | 728,144 | +0.13(+3.19%) |
Jul 24, 2020 | 4.220 | 4.220 | 4.040 | 4.070 | 1,328,300 | -0.17(-4.01%) |
Jul 23, 2020 | 4.440 | 4.440 | 4.200 | 4.240 | 542,185 | -0.10(-2.30%) |
Jul 22, 2020 | 4.390 | 4.490 | 4.280 | 4.340 | 971,298 | -0.06(-1.36%) |
Jul 21, 2020 | 4.440 | 4.510 | 4.370 | 4.400 | 729,589 | -0.02(-0.45%) |
Jul 20, 2020 | 4.480 | 4.550 | 4.375 | 4.420 | 487,693 | -0.05(-1.12%) |
Jul 17, 2020 | 4.490 | 4.610 | 4.430 | 4.470 | 452,500 | -0.03(-0.67%) |
Jul 16, 2020 | 4.530 | 4.550 | 4.430 | 4.500 | 613,291 | -0.01(-0.22%) |
Jul 15, 2020 | 4.350 | 4.550 | 4.350 | 4.510 | 799,717 | +0.25(+5.87%) |
Jul 14, 2020 | 4.120 | 4.280 | 4.091 | 4.260 | 617,262 | +0.12(+2.90%) |
Jul 13, 2020 | 4.240 | 4.350 | 4.130 | 4.140 | 509,084 | -0.08(-1.90%) |
Jul 10, 2020 | 4.180 | 4.280 | 4.090 | 4.220 | 473,200 | +0.06(+1.44%) |
Jul 09, 2020 | 4.290 | 4.330 | 4.140 | 4.160 | 571,553 | -0.11(-2.58%) |
Jul 08, 2020 | 4.410 | 4.410 | 4.230 | 4.270 | 770,004 | -0.09(-2.06%) |
Jul 07, 2020 | 4.470 | 4.530 | 4.360 | 4.360 | 1,756,144 | -0.12(-2.79%) |
Jul 06, 2020 | 4.520 | 4.580 | 4.420 | 4.485 | 1,325,294 | +0.04(+1.01%) |
Jul 02, 2020 | 4.410 | 4.450 | 4.325 | 4.440 | 697,100 | +0.11(+2.54%) |