Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.330 | 3.470 | 3.250 | 3.380 | 80,942 | +0.01(+0.30%) |
Sep 29, 2020 | 3.640 | 3.660 | 3.160 | 3.370 | 308,625 | -0.30(-8.17%) |
Sep 28, 2020 | 3.810 | 3.910 | 3.600 | 3.670 | 112,306 | -0.15(-3.93%) |
Sep 25, 2020 | 3.760 | 3.900 | 3.640 | 3.820 | 114,100 | +0.15(+4.09%) |
Sep 24, 2020 | 3.920 | 3.920 | 3.640 | 3.670 | 108,715 | -0.20(-5.17%) |
Sep 23, 2020 | 4.320 | 4.360 | 3.790 | 3.870 | 209,482 | -0.38(-8.94%) |
Sep 22, 2020 | 4.060 | 4.390 | 4.060 | 4.250 | 179,087 | +0.12(+2.91%) |
Sep 21, 2020 | 4.400 | 4.400 | 4.000 | 4.130 | 198,482 | -0.37(-8.22%) |
Sep 18, 2020 | 4.260 | 4.500 | 4.090 | 4.500 | 391,000 | +0.19(+4.41%) |
Sep 17, 2020 | 4.000 | 4.650 | 3.950 | 4.310 | 773,270 | +0.38(+9.67%) |
Sep 16, 2020 | 3.420 | 3.990 | 3.360 | 3.930 | 303,031 | +0.52(+15.25%) |
Sep 15, 2020 | 3.400 | 3.515 | 3.300 | 3.410 | 185,102 | -0.02(-0.58%) |
Sep 14, 2020 | 3.250 | 3.760 | 3.230 | 3.430 | 552,705 | +0.16(+4.89%) |
Sep 11, 2020 | 3.340 | 3.350 | 3.100 | 3.270 | 148,200 | -0.10(-2.97%) |
Sep 10, 2020 | 3.420 | 3.480 | 3.340 | 3.370 | 73,875 | -0.05(-1.46%) |
Sep 09, 2020 | 3.450 | 3.550 | 3.410 | 3.420 | 80,179 | +0.01(+0.29%) |
Sep 08, 2020 | 3.360 | 3.490 | 3.360 | 3.410 | 66,111 | -0.06(-1.73%) |
Sep 04, 2020 | 3.380 | 3.610 | 3.060 | 3.470 | 228,100 | +0.07(+2.06%) |
Sep 03, 2020 | 3.570 | 3.570 | 3.310 | 3.400 | 140,449 | -0.17(-4.76%) |
Sep 02, 2020 | 3.490 | 3.610 | 3.350 | 3.570 | 139,239 | +0.06(+1.71%) |
Sep 01, 2020 | 3.490 | 3.630 | 3.280 | 3.510 | 227,881 | -0.02(-0.57%) |
Aug 31, 2020 | 3.350 | 3.620 | 3.270 | 3.530 | 164,062 | +0.15(+4.44%) |
Aug 28, 2020 | 3.440 | 3.470 | 3.330 | 3.380 | 89,500 | -0.05(-1.46%) |
Aug 27, 2020 | 3.690 | 3.790 | 3.230 | 3.430 | 515,854 | -0.28(-7.55%) |
Aug 26, 2020 | 3.890 | 3.900 | 3.580 | 3.710 | 181,791 | -0.10(-2.62%) |
Aug 25, 2020 | 3.760 | 3.940 | 3.680 | 3.810 | 174,530 | -0.01(-0.26%) |
Aug 24, 2020 | 4.240 | 4.290 | 3.770 | 3.820 | 432,476 | -0.24(-5.91%) |
Aug 21, 2020 | 3.840 | 4.150 | 3.800 | 4.060 | 254,200 | +0.19(+4.91%) |
Aug 20, 2020 | 3.900 | 3.990 | 3.820 | 3.870 | 147,234 | -0.11(-2.76%) |
Aug 19, 2020 | 4.210 | 4.210 | 3.930 | 3.980 | 161,786 | -0.16(-3.86%) |
Aug 18, 2020 | 3.920 | 4.160 | 3.860 | 4.140 | 237,316 | +0.29(+7.53%) |
Aug 17, 2020 | 3.410 | 3.950 | 3.410 | 3.850 | 534,912 | -0.05(-1.28%) |
Aug 14, 2020 | 4.180 | 4.180 | 3.810 | 3.900 | 313,900 | -0.24(-5.80%) |
Aug 13, 2020 | 4.140 | 4.170 | 3.990 | 4.140 | 200,900 | +0.07(+1.72%) |
Aug 12, 2020 | 4.240 | 4.290 | 3.930 | 4.070 | 257,187 | -0.10(-2.40%) |
Aug 11, 2020 | 4.530 | 5.400 | 4.130 | 4.170 | 3,051,420 | -0.06(-1.42%) |
Aug 10, 2020 | 3.960 | 4.280 | 3.710 | 4.230 | 307,844 | +0.22(+5.49%) |
Aug 07, 2020 | 4.200 | 4.400 | 3.920 | 4.010 | 242,800 | -0.19(-4.52%) |
Aug 06, 2020 | 4.250 | 4.320 | 4.130 | 4.200 | 90,725 | -0.03(-0.71%) |
Aug 05, 2020 | 4.330 | 4.430 | 4.200 | 4.230 | 145,701 | -0.12(-2.76%) |
Aug 04, 2020 | 4.440 | 4.580 | 4.300 | 4.350 | 237,613 | -0.08(-1.81%) |
Aug 03, 2020 | 4.180 | 4.540 | 4.110 | 4.430 | 390,007 | +0.23(+5.48%) |
Jul 31, 2020 | 4.370 | 4.440 | 4.100 | 4.200 | 459,400 | -0.16(-3.67%) |
Jul 30, 2020 | 4.640 | 4.680 | 4.290 | 4.360 | 469,961 | -0.34(-7.23%) |
Jul 29, 2020 | 3.830 | 4.890 | 3.300 | 4.700 | 1,406,817 | +0.87(+22.72%) |
Jul 28, 2020 | 3.320 | 3.950 | 3.130 | 3.830 | 850,284 | +0.53(+16.06%) |
Jul 27, 2020 | 3.350 | 3.440 | 2.990 | 3.300 | 608,586 | +0.11(+3.45%) |
Jul 24, 2020 | 3.220 | 3.260 | 3.040 | 3.190 | 126,300 | -0.06(-1.85%) |
Jul 23, 2020 | 3.480 | 3.590 | 3.230 | 3.250 | 201,210 | -0.23(-6.61%) |
Jul 22, 2020 | 3.320 | 3.550 | 3.220 | 3.480 | 324,248 | +0.15(+4.50%) |
Jul 21, 2020 | 3.720 | 3.850 | 3.200 | 3.330 | 560,237 | -0.24(-6.72%) |
Jul 20, 2020 | 3.410 | 3.850 | 3.100 | 3.570 | 703,373 | +0.21(+6.25%) |
Jul 17, 2020 | 2.980 | 3.380 | 2.909 | 3.360 | 394,400 | +0.47(+16.26%) |
Jul 16, 2020 | 3.260 | 3.280 | 2.730 | 2.890 | 227,870 | -0.16(-5.25%) |
Jul 15, 2020 | 3.270 | 3.600 | 2.690 | 3.050 | 760,454 | -0.18(-5.57%) |
Jul 14, 2020 | 2.630 | 3.480 | 2.280 | 3.230 | 1,151,986 | +0.45(+16.19%) |
Jul 13, 2020 | 2.090 | 2.850 | 2.040 | 2.780 | 2,907,444 | +0.83(+42.56%) |
Jul 10, 2020 | 1.980 | 1.990 | 1.910 | 1.950 | 60,500 | -0.01(-0.51%) |
Jul 09, 2020 | 1.990 | 2.000 | 1.890 | 1.960 | 57,709 | -0.01(-0.51%) |
Jul 08, 2020 | 1.970 | 2.010 | 1.940 | 1.970 | 52,267 | +0.02(+1.03%) |
Jul 07, 2020 | 1.950 | 2.030 | 1.900 | 1.950 | 67,904 | -0.02(-1.02%) |
Jul 06, 2020 | 1.940 | 2.020 | 1.840 | 1.970 | 221,142 | +0.00(+0.00%) |
Jul 02, 2020 | 1.990 | 1.990 | 1.890 | 1.970 | 141,900 | -0.03(-1.50%) |