Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.150 | 4.200 | 4.020 | 4.020 | 1,019,158 | -0.13(-3.13%) |
Sep 29, 2020 | 4.090 | 4.155 | 4.020 | 4.150 | 754,903 | +0.06(+1.47%) |
Sep 28, 2020 | 3.960 | 4.160 | 3.960 | 4.090 | 1,135,161 | +0.21(+5.41%) |
Sep 25, 2020 | 3.760 | 3.930 | 3.743 | 3.880 | 841,800 | +0.08(+2.11%) |
Sep 24, 2020 | 3.870 | 3.930 | 3.730 | 3.800 | 1,150,506 | -0.06(-1.55%) |
Sep 23, 2020 | 4.100 | 4.145 | 3.842 | 3.860 | 966,684 | -0.26(-6.31%) |
Sep 22, 2020 | 4.020 | 4.150 | 3.950 | 4.120 | 530,519 | +0.11(+2.74%) |
Sep 21, 2020 | 4.000 | 4.060 | 3.920 | 4.010 | 814,264 | -0.15(-3.49%) |
Sep 18, 2020 | 4.180 | 4.220 | 4.060 | 4.155 | 2,240,600 | +0.04(+0.85%) |
Sep 17, 2020 | 4.010 | 4.150 | 3.950 | 4.120 | 787,047 | +0.03(+0.61%) |
Sep 16, 2020 | 4.100 | 4.220 | 4.090 | 4.095 | 757,818 | +0.00(+0.12%) |
Sep 15, 2020 | 4.020 | 4.190 | 4.005 | 4.090 | 758,391 | +0.13(+3.28%) |
Sep 14, 2020 | 3.870 | 3.960 | 3.760 | 3.960 | 1,375,650 | +0.14(+3.66%) |
Sep 11, 2020 | 4.000 | 4.030 | 3.790 | 3.820 | 732,100 | -0.04(-1.04%) |
Sep 10, 2020 | 3.900 | 3.965 | 3.850 | 3.860 | 993,248 | -0.03(-0.77%) |
Sep 09, 2020 | 4.020 | 4.100 | 3.850 | 3.890 | 885,974 | -0.05(-1.27%) |
Sep 08, 2020 | 4.000 | 4.105 | 3.930 | 3.940 | 769,752 | -0.12(-2.96%) |
Sep 04, 2020 | 4.310 | 4.370 | 3.940 | 4.060 | 1,354,800 | -0.19(-4.47%) |
Sep 03, 2020 | 4.690 | 4.690 | 4.160 | 4.250 | 1,636,373 | -0.38(-8.21%) |
Sep 02, 2020 | 4.490 | 4.670 | 4.420 | 4.630 | 2,840,838 | +0.16(+3.58%) |
Sep 01, 2020 | 4.350 | 4.480 | 4.260 | 4.470 | 1,030,277 | +0.10(+2.29%) |
Aug 31, 2020 | 4.470 | 4.510 | 4.330 | 4.370 | 1,696,644 | -0.13(-2.89%) |
Aug 28, 2020 | 4.520 | 4.580 | 4.405 | 4.500 | 1,290,200 | +0.00(+0.00%) |
Aug 27, 2020 | 4.540 | 4.584 | 4.440 | 4.500 | 779,592 | +0.01(+0.22%) |
Aug 26, 2020 | 4.520 | 4.630 | 4.450 | 4.490 | 1,051,709 | -0.02(-0.44%) |
Aug 25, 2020 | 4.510 | 4.540 | 4.440 | 4.510 | 913,715 | +0.01(+0.22%) |
Aug 24, 2020 | 4.460 | 4.540 | 4.410 | 4.500 | 1,141,080 | +0.06(+1.35%) |
Aug 21, 2020 | 4.480 | 4.520 | 4.380 | 4.440 | 1,208,500 | -0.05(-1.11%) |
Aug 20, 2020 | 4.470 | 4.540 | 4.400 | 4.490 | 694,423 | -0.04(-0.88%) |
Aug 19, 2020 | 4.560 | 4.640 | 4.485 | 4.530 | 1,102,555 | -0.03(-0.66%) |
Aug 18, 2020 | 4.500 | 4.600 | 4.410 | 4.560 | 894,820 | +0.04(+0.88%) |
Aug 17, 2020 | 4.500 | 4.605 | 4.485 | 4.520 | 872,352 | -0.16(-3.42%) |
Aug 14, 2020 | 4.770 | 4.790 | 4.610 | 4.680 | 537,100 | -0.13(-2.70%) |
Aug 13, 2020 | 4.850 | 4.920 | 4.700 | 4.810 | 1,022,655 | -0.06(-1.23%) |
Aug 12, 2020 | 5.050 | 5.090 | 4.770 | 4.870 | 1,169,941 | -0.12(-2.40%) |
Aug 11, 2020 | 4.890 | 5.090 | 4.890 | 4.990 | 1,391,046 | +0.18(+3.74%) |
Aug 10, 2020 | 5.000 | 5.050 | 4.690 | 4.810 | 948,849 | -0.18(-3.61%) |
Aug 07, 2020 | 4.920 | 5.030 | 4.815 | 4.990 | 957,900 | +0.02(+0.40%) |
Aug 06, 2020 | 5.110 | 5.330 | 4.950 | 4.970 | 1,577,994 | -0.05(-1.00%) |
Aug 05, 2020 | 5.080 | 5.470 | 4.860 | 5.020 | 4,223,137 | +0.27(+5.68%) |
Aug 04, 2020 | 4.570 | 4.870 | 4.560 | 4.750 | 1,240,330 | +0.17(+3.60%) |
Aug 03, 2020 | 4.590 | 4.666 | 4.480 | 4.585 | 853,772 | +0.04(+0.77%) |
Jul 31, 2020 | 4.460 | 4.560 | 4.290 | 4.550 | 920,000 | +0.05(+1.11%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.320 | 4.500 | 590,902 | -0.09(-1.96%) |
Jul 29, 2020 | 4.360 | 4.630 | 4.360 | 4.590 | 849,838 | +0.25(+5.76%) |
Jul 28, 2020 | 4.520 | 4.550 | 4.340 | 4.340 | 521,977 | -0.20(-4.41%) |
Jul 27, 2020 | 4.460 | 4.560 | 4.402 | 4.540 | 1,137,496 | +0.09(+2.02%) |
Jul 24, 2020 | 4.600 | 4.600 | 4.440 | 4.450 | 689,300 | -0.17(-3.68%) |
Jul 23, 2020 | 4.580 | 4.700 | 4.540 | 4.620 | 629,091 | +0.01(+0.22%) |
Jul 22, 2020 | 4.520 | 4.698 | 4.520 | 4.610 | 432,877 | +0.06(+1.32%) |
Jul 21, 2020 | 4.500 | 4.730 | 4.500 | 4.550 | 1,607,986 | +0.15(+3.41%) |
Jul 20, 2020 | 4.450 | 4.520 | 4.380 | 4.400 | 564,154 | -0.07(-1.57%) |
Jul 17, 2020 | 4.550 | 4.620 | 4.430 | 4.470 | 903,700 | -0.07(-1.54%) |
Jul 16, 2020 | 4.460 | 4.555 | 4.320 | 4.540 | 758,215 | +0.07(+1.57%) |
Jul 15, 2020 | 4.360 | 4.500 | 4.330 | 4.470 | 1,680,996 | +0.36(+8.76%) |
Jul 14, 2020 | 3.910 | 4.110 | 3.820 | 4.110 | 1,271,132 | +0.21(+5.38%) |
Jul 13, 2020 | 4.150 | 4.150 | 3.880 | 3.900 | 935,432 | -0.17(-4.06%) |
Jul 10, 2020 | 4.000 | 4.085 | 3.920 | 4.065 | 457,800 | +0.05(+1.12%) |
Jul 09, 2020 | 4.080 | 4.100 | 3.950 | 4.020 | 728,906 | -0.05(-1.23%) |
Jul 08, 2020 | 3.930 | 4.090 | 3.840 | 4.070 | 2,598,913 | +0.20(+5.17%) |
Jul 07, 2020 | 4.160 | 4.200 | 3.830 | 3.870 | 1,292,488 | -0.32(-7.64%) |
Jul 06, 2020 | 4.250 | 4.250 | 4.130 | 4.190 | 739,043 | +0.07(+1.70%) |
Jul 02, 2020 | 4.240 | 4.255 | 4.080 | 4.120 | 785,600 | -0.02(-0.48%) |