Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.890 | 3.920 | 3.754 | 3.920 | 7,265 | +0.11(+3.00%) |
Sep 29, 2020 | 3.903 | 3.903 | 3.710 | 3.806 | 3,040 | +0.02(+0.42%) |
Sep 28, 2020 | 3.710 | 4.060 | 3.580 | 3.790 | 16,384 | +0.35(+10.17%) |
Sep 25, 2020 | 3.640 | 3.650 | 3.440 | 3.440 | 5,200 | +0.00(+0.15%) |
Sep 24, 2020 | 3.540 | 3.600 | 3.430 | 3.435 | 6,094 | -0.17(-4.58%) |
Sep 23, 2020 | 3.731 | 3.731 | 3.600 | 3.600 | 3,224 | -0.10(-2.71%) |
Sep 22, 2020 | 3.820 | 3.850 | 3.700 | 3.700 | 2,334 | +0.00(+0.00%) |
Sep 21, 2020 | 3.730 | 3.810 | 3.700 | 3.700 | 2,584 | -0.09(-2.37%) |
Sep 18, 2020 | 3.879 | 3.879 | 3.790 | 3.790 | 700 | +0.04(+0.93%) |
Sep 17, 2020 | 3.865 | 3.865 | 3.680 | 3.755 | 6,758 | -0.18(-4.45%) |
Sep 16, 2020 | 3.850 | 3.988 | 3.850 | 3.930 | 2,024 | +0.12(+3.29%) |
Sep 15, 2020 | 3.800 | 3.830 | 3.760 | 3.805 | 4,860 | -0.04(-1.17%) |
Sep 14, 2020 | 3.720 | 3.870 | 3.720 | 3.850 | 1,870 | +0.16(+4.36%) |
Sep 11, 2020 | 3.800 | 3.915 | 3.689 | 3.689 | 5,800 | -0.06(-1.62%) |
Sep 10, 2020 | 3.810 | 3.810 | 3.750 | 3.750 | 7,346 | -0.02(-0.66%) |
Sep 09, 2020 | 3.810 | 3.810 | 3.750 | 3.775 | 8,329 | -0.04(-1.18%) |
Sep 08, 2020 | 4.000 | 4.000 | 3.820 | 3.820 | 3,764 | -0.33(-7.95%) |
Sep 04, 2020 | 3.980 | 4.150 | 3.750 | 4.150 | 11,800 | +0.05(+1.22%) |
Sep 03, 2020 | 4.110 | 4.150 | 4.030 | 4.100 | 794 | +0.01(+0.24%) |
Sep 02, 2020 | 4.160 | 4.170 | 4.039 | 4.090 | 3,856 | -0.07(-1.68%) |
Sep 01, 2020 | 4.260 | 4.260 | 4.160 | 4.160 | 5,146 | -0.03(-0.72%) |
Aug 31, 2020 | 4.140 | 4.190 | 4.046 | 4.190 | 4,492 | +0.14(+3.46%) |
Aug 28, 2020 | 4.040 | 4.220 | 4.020 | 4.050 | 2,400 | -0.14(-3.30%) |
Aug 27, 2020 | 4.070 | 4.220 | 4.070 | 4.188 | 8,472 | +0.11(+2.65%) |
Aug 26, 2020 | 4.229 | 4.229 | 3.750 | 4.080 | 26,569 | -0.23(-5.34%) |
Aug 25, 2020 | 4.130 | 4.310 | 4.130 | 4.310 | 7,786 | +0.08(+1.89%) |
Aug 24, 2020 | 4.200 | 4.360 | 4.050 | 4.230 | 24,035 | -0.22(-4.94%) |
Aug 21, 2020 | 4.518 | 4.518 | 4.450 | 4.450 | 3,400 | -0.17(-3.78%) |
Aug 20, 2020 | 4.629 | 4.629 | 4.500 | 4.625 | 1,849 | -0.04(-0.75%) |
Aug 19, 2020 | 4.650 | 4.670 | 4.620 | 4.660 | 2,197 | +0.02(+0.43%) |
Aug 18, 2020 | 4.420 | 4.895 | 4.423 | 4.640 | 7,922 | +0.14(+3.11%) |
Aug 17, 2020 | 4.890 | 4.890 | 4.500 | 4.500 | 7,220 | -0.30(-6.25%) |
Aug 14, 2020 | 4.850 | 4.990 | 4.730 | 4.800 | 4,100 | -0.15(-2.95%) |
Aug 13, 2020 | 4.700 | 4.960 | 4.600 | 4.946 | 6,720 | +0.09(+1.77%) |
Aug 12, 2020 | 5.030 | 5.070 | 4.860 | 4.860 | 2,356 | -0.28(-5.45%) |
Aug 11, 2020 | 5.130 | 5.140 | 4.840 | 5.140 | 4,583 | +0.10(+1.98%) |
Aug 10, 2020 | 4.980 | 5.130 | 4.980 | 5.040 | 7,100 | -0.11(-2.14%) |
Aug 07, 2020 | 4.500 | 5.150 | 4.500 | 5.150 | 15,500 | +0.58(+12.69%) |
Aug 06, 2020 | 4.800 | 4.890 | 4.551 | 4.570 | 4,808 | -0.26(-5.38%) |
Aug 05, 2020 | 4.980 | 5.070 | 4.760 | 4.830 | 11,742 | -0.12(-2.42%) |
Aug 04, 2020 | 4.650 | 4.950 | 4.400 | 4.950 | 19,514 | +0.30(+6.45%) |
Aug 03, 2020 | 4.540 | 4.860 | 4.520 | 4.650 | 8,058 | +0.18(+4.03%) |
Jul 31, 2020 | 4.200 | 4.480 | 4.200 | 4.470 | 4,900 | +0.27(+6.43%) |
Jul 30, 2020 | 4.290 | 4.290 | 4.160 | 4.200 | 4,923 | +0.00(+0.00%) |
Jul 29, 2020 | 4.360 | 4.360 | 4.200 | 4.200 | 8,069 | -0.15(-3.45%) |
Jul 28, 2020 | 4.545 | 4.545 | 4.350 | 4.350 | 6,454 | -0.10(-2.25%) |
Jul 27, 2020 | 4.680 | 4.680 | 4.340 | 4.450 | 10,533 | -0.16(-3.42%) |
Jul 24, 2020 | 4.599 | 4.720 | 4.545 | 4.607 | 14,500 | +0.11(+2.39%) |
Jul 23, 2020 | 4.780 | 4.860 | 4.500 | 4.500 | 22,892 | -0.40(-8.16%) |
Jul 22, 2020 | 4.950 | 6.280 | 4.830 | 4.900 | 219,245 | +0.19(+4.08%) |
Jul 21, 2020 | 4.771 | 4.800 | 4.650 | 4.708 | 5,827 | -0.06(-1.30%) |
Jul 20, 2020 | 4.710 | 4.800 | 4.710 | 4.770 | 902 | +0.06(+1.27%) |
Jul 17, 2020 | 4.850 | 4.850 | 4.690 | 4.710 | 1,900 | -0.14(-2.89%) |
Jul 16, 2020 | 4.880 | 4.900 | 4.850 | 4.850 | 979 | +0.05(+1.04%) |
Jul 15, 2020 | 4.800 | 4.800 | 4.800 | 4.800 | 694 | -0.13(-2.64%) |
Jul 14, 2020 | 4.930 | 5.000 | 4.900 | 4.930 | 4,424 | +0.02(+0.51%) |
Jul 13, 2020 | 4.739 | 4.959 | 4.739 | 4.905 | 4,163 | +0.21(+4.36%) |
Jul 10, 2020 | 5.030 | 5.030 | 4.700 | 4.700 | 2,500 | -0.37(-7.21%) |
Jul 09, 2020 | 5.065 | 5.065 | 5.065 | 5.065 | 394 | +0.00(+0.00%) |
Jul 08, 2020 | 5.065 | 5.065 | 5.065 | 5.065 | 631 | +0.05(+0.90%) |
Jul 07, 2020 | 5.020 | 5.020 | 5.020 | 5.020 | 484 | +0.01(+0.20%) |
Jul 06, 2020 | 5.130 | 5.130 | 5.000 | 5.010 | 4,709 | -0.12(-2.43%) |
Jul 02, 2020 | 5.140 | 5.140 | 5.023 | 5.135 | 2,100 | -0.02(-0.29%) |