Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.100 | 4.130 | 4.010 | 4.090 | 55,299 | +0.40(+10.84%) |
Sep 29, 2020 | 3.760 | 3.760 | 3.690 | 3.690 | 3,133 | -0.12(-3.28%) |
Sep 28, 2020 | 3.890 | 3.890 | 3.815 | 3.815 | 22,453 | +0.00(+0.13%) |
Sep 25, 2020 | 3.700 | 3.810 | 3.670 | 3.810 | 4,800 | +0.09(+2.42%) |
Sep 24, 2020 | 3.650 | 3.740 | 3.650 | 3.720 | 6,191 | -0.01(-0.27%) |
Sep 23, 2020 | 3.850 | 3.850 | 3.710 | 3.730 | 18,870 | -0.19(-4.85%) |
Sep 22, 2020 | 3.900 | 3.920 | 3.850 | 3.920 | 7,486 | +0.08(+2.08%) |
Sep 21, 2020 | 3.810 | 3.840 | 3.741 | 3.840 | 16,565 | +0.06(+1.59%) |
Sep 18, 2020 | 3.800 | 3.820 | 3.640 | 3.780 | 29,900 | -0.02(-0.53%) |
Sep 17, 2020 | 3.720 | 3.840 | 3.720 | 3.800 | 14,363 | +0.18(+4.97%) |
Sep 16, 2020 | 3.640 | 3.820 | 3.520 | 3.620 | 156,720 | +0.05(+1.50%) |
Sep 15, 2020 | 3.500 | 3.620 | 3.500 | 3.567 | 11,457 | +0.11(+3.08%) |
Sep 14, 2020 | 3.400 | 3.500 | 3.400 | 3.460 | 21,963 | +0.26(+8.12%) |
Sep 11, 2020 | 3.250 | 3.360 | 3.200 | 3.200 | 4,900 | -0.05(-1.54%) |
Sep 10, 2020 | 3.450 | 3.450 | 3.250 | 3.250 | 16,012 | -0.28(-7.93%) |
Sep 09, 2020 | 3.480 | 3.580 | 3.480 | 3.530 | 7,119 | +0.08(+2.32%) |
Sep 08, 2020 | 3.480 | 3.580 | 3.400 | 3.450 | 15,787 | +0.28(+8.83%) |
Sep 04, 2020 | 3.170 | 3.190 | 3.040 | 3.170 | 14,700 | -0.01(-0.31%) |
Sep 03, 2020 | 3.300 | 3.320 | 3.160 | 3.180 | 25,068 | -0.24(-7.02%) |
Sep 02, 2020 | 3.550 | 3.550 | 3.400 | 3.420 | 17,866 | -0.12(-3.39%) |
Sep 01, 2020 | 3.620 | 3.620 | 3.540 | 3.540 | 6,188 | -0.12(-3.28%) |
Aug 31, 2020 | 3.710 | 3.710 | 3.655 | 3.660 | 2,762 | -0.08(-2.14%) |
Aug 28, 2020 | 3.530 | 3.740 | 3.530 | 3.740 | 15,700 | +0.11(+3.03%) |
Aug 27, 2020 | 3.720 | 3.790 | 3.630 | 3.630 | 3,002 | -0.14(-3.59%) |
Aug 26, 2020 | 3.790 | 3.790 | 3.730 | 3.765 | 10,437 | +0.02(+0.40%) |
Aug 25, 2020 | 3.670 | 3.750 | 3.670 | 3.750 | 5,943 | +0.09(+2.46%) |
Aug 24, 2020 | 3.700 | 3.710 | 3.621 | 3.660 | 8,857 | -0.01(-0.27%) |
Aug 21, 2020 | 3.730 | 3.730 | 3.620 | 3.670 | 8,000 | +0.02(+0.55%) |
Aug 20, 2020 | 3.620 | 3.650 | 3.610 | 3.650 | 15,225 | -0.05(-1.35%) |
Aug 19, 2020 | 3.700 | 3.730 | 3.690 | 3.700 | 11,255 | -0.08(-2.25%) |
Aug 18, 2020 | 3.750 | 3.830 | 3.740 | 3.785 | 10,738 | -0.03(-0.92%) |
Aug 17, 2020 | 3.820 | 3.850 | 3.770 | 3.820 | 14,616 | -0.16(-4.02%) |
Aug 14, 2020 | 4.040 | 4.040 | 3.930 | 3.980 | 7,200 | +0.05(+1.27%) |
Aug 13, 2020 | 4.050 | 4.050 | 3.850 | 3.930 | 36,503 | -0.12(-2.97%) |
Aug 12, 2020 | 4.030 | 4.090 | 3.960 | 4.050 | 17,481 | +0.18(+4.66%) |
Aug 11, 2020 | 3.850 | 3.930 | 3.820 | 3.870 | 14,823 | +0.19(+5.16%) |
Aug 10, 2020 | 3.600 | 3.690 | 3.600 | 3.680 | 71,800 | +0.03(+0.82%) |
Aug 07, 2020 | 3.700 | 3.710 | 3.630 | 3.650 | 27,000 | -0.05(-1.35%) |
Aug 06, 2020 | 3.670 | 3.710 | 3.663 | 3.700 | 3,011 | -0.05(-1.33%) |
Aug 05, 2020 | 3.680 | 3.750 | 3.680 | 3.750 | 8,460 | +0.05(+1.33%) |
Aug 04, 2020 | 3.800 | 3.800 | 3.650 | 3.701 | 7,539 | -0.07(-1.84%) |
Aug 03, 2020 | 3.750 | 3.800 | 3.680 | 3.770 | 46,245 | -0.11(-2.84%) |
Jul 31, 2020 | 3.930 | 3.990 | 3.850 | 3.880 | 11,200 | -0.05(-1.27%) |
Jul 30, 2020 | 3.870 | 3.930 | 3.860 | 3.930 | 1,573 | +0.07(+1.69%) |
Jul 29, 2020 | 3.880 | 3.910 | 3.848 | 3.865 | 4,896 | -0.06(-1.49%) |
Jul 28, 2020 | 3.870 | 3.970 | 3.870 | 3.923 | 2,238 | -0.04(-0.93%) |
Jul 27, 2020 | 3.830 | 3.980 | 3.830 | 3.960 | 2,132 | +0.13(+3.53%) |
Jul 24, 2020 | 3.800 | 3.840 | 3.760 | 3.825 | 17,400 | -0.04(-1.11%) |
Jul 23, 2020 | 3.860 | 3.910 | 3.850 | 3.868 | 11,249 | +0.05(+1.25%) |
Jul 22, 2020 | 3.800 | 3.870 | 3.790 | 3.820 | 9,312 | -0.09(-2.30%) |
Jul 21, 2020 | 3.940 | 4.070 | 3.750 | 3.910 | 17,793 | -0.29(-6.90%) |
Jul 20, 2020 | 4.230 | 4.230 | 4.100 | 4.200 | 30,023 | +0.02(+0.44%) |
Jul 17, 2020 | 4.080 | 4.220 | 4.070 | 4.181 | 11,500 | +0.11(+2.61%) |
Jul 16, 2020 | 3.970 | 4.490 | 3.970 | 4.075 | 181,482 | +0.17(+4.22%) |
Jul 15, 2020 | 3.860 | 3.970 | 3.860 | 3.910 | 8,713 | -0.03(-0.76%) |
Jul 14, 2020 | 3.800 | 3.940 | 3.800 | 3.940 | 5,842 | +0.17(+4.51%) |
Jul 13, 2020 | 3.910 | 3.910 | 3.770 | 3.770 | 15,980 | -0.03(-0.79%) |
Jul 10, 2020 | 3.731 | 3.800 | 3.700 | 3.800 | 4,800 | +0.01(+0.26%) |
Jul 09, 2020 | 3.840 | 3.850 | 3.760 | 3.790 | 3,308 | -0.02(-0.52%) |
Jul 08, 2020 | 3.800 | 3.830 | 3.790 | 3.810 | 5,214 | -0.05(-1.30%) |
Jul 07, 2020 | 3.860 | 3.900 | 3.860 | 3.860 | 5,274 | +0.00(+0.00%) |
Jul 06, 2020 | 3.970 | 3.970 | 3.750 | 3.860 | 36,787 | -0.18(-4.46%) |
Jul 02, 2020 | 4.000 | 4.070 | 4.000 | 4.040 | 16,100 | +0.26(+6.88%) |