Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.790 | 3.920 | 3.720 | 3.790 | 99,722 | +0.00(+0.00%) |
Sep 29, 2020 | 3.790 | 3.840 | 3.615 | 3.790 | 136,388 | -0.02(-0.52%) |
Sep 28, 2020 | 3.670 | 3.910 | 3.645 | 3.810 | 105,990 | +0.18(+4.96%) |
Sep 25, 2020 | 3.770 | 3.820 | 3.610 | 3.630 | 173,500 | -0.16(-4.22%) |
Sep 24, 2020 | 3.910 | 3.960 | 3.720 | 3.790 | 131,632 | -0.14(-3.56%) |
Sep 23, 2020 | 4.020 | 4.085 | 3.910 | 3.930 | 107,238 | -0.10(-2.48%) |
Sep 22, 2020 | 4.000 | 4.040 | 3.920 | 4.030 | 261,886 | +0.06(+1.51%) |
Sep 21, 2020 | 4.010 | 4.110 | 3.900 | 3.970 | 254,385 | -0.31(-7.24%) |
Sep 18, 2020 | 4.080 | 4.300 | 3.985 | 4.280 | 292,900 | +0.17(+4.14%) |
Sep 17, 2020 | 4.200 | 4.240 | 4.020 | 4.110 | 148,237 | -0.16(-3.75%) |
Sep 16, 2020 | 4.240 | 4.357 | 4.060 | 4.270 | 279,908 | +0.01(+0.23%) |
Sep 15, 2020 | 3.990 | 4.370 | 3.990 | 4.260 | 219,947 | +0.29(+7.30%) |
Sep 14, 2020 | 3.960 | 4.010 | 3.830 | 3.970 | 106,962 | +0.04(+1.02%) |
Sep 11, 2020 | 4.160 | 4.230 | 3.880 | 3.930 | 162,600 | -0.20(-4.84%) |
Sep 10, 2020 | 3.940 | 4.180 | 3.940 | 4.130 | 173,992 | +0.18(+4.56%) |
Sep 09, 2020 | 3.920 | 4.053 | 3.830 | 3.950 | 152,405 | +0.04(+1.02%) |
Sep 08, 2020 | 4.140 | 4.140 | 3.910 | 3.910 | 284,337 | -0.15(-3.69%) |
Sep 04, 2020 | 4.230 | 4.275 | 3.970 | 4.060 | 398,800 | -0.11(-2.64%) |
Sep 03, 2020 | 4.430 | 4.630 | 4.150 | 4.170 | 288,724 | -0.24(-5.44%) |
Sep 02, 2020 | 4.320 | 4.500 | 4.270 | 4.410 | 220,405 | +0.06(+1.38%) |
Sep 01, 2020 | 4.280 | 4.510 | 4.180 | 4.350 | 374,507 | +0.07(+1.64%) |
Aug 31, 2020 | 4.220 | 4.580 | 4.050 | 4.280 | 400,001 | +0.11(+2.64%) |
Aug 28, 2020 | 4.150 | 4.335 | 4.150 | 4.170 | 262,300 | +0.06(+1.46%) |
Aug 27, 2020 | 4.170 | 4.480 | 4.110 | 4.110 | 215,427 | -0.13(-3.07%) |
Aug 26, 2020 | 4.650 | 4.651 | 4.215 | 4.240 | 367,276 | -0.40(-8.62%) |
Aug 25, 2020 | 4.860 | 5.040 | 4.470 | 4.640 | 326,723 | -0.30(-6.07%) |
Aug 24, 2020 | 4.700 | 4.980 | 4.570 | 4.940 | 243,681 | +0.24(+5.11%) |
Aug 21, 2020 | 4.660 | 4.730 | 4.450 | 4.700 | 248,100 | -0.01(-0.21%) |
Aug 20, 2020 | 4.410 | 4.740 | 4.400 | 4.710 | 249,169 | +0.23(+5.13%) |
Aug 19, 2020 | 4.370 | 4.510 | 4.180 | 4.480 | 396,386 | +0.12(+2.75%) |
Aug 18, 2020 | 4.370 | 4.380 | 4.140 | 4.360 | 282,344 | +0.04(+0.93%) |
Aug 17, 2020 | 4.230 | 4.380 | 4.160 | 4.320 | 355,260 | +0.08(+1.89%) |
Aug 14, 2020 | 4.130 | 4.270 | 4.050 | 4.240 | 390,900 | +0.01(+0.24%) |
Aug 13, 2020 | 4.000 | 4.250 | 3.980 | 4.230 | 153,962 | +0.18(+4.44%) |
Aug 12, 2020 | 4.330 | 4.380 | 3.890 | 4.050 | 199,327 | -0.15(-3.57%) |
Aug 11, 2020 | 4.230 | 4.360 | 3.940 | 4.200 | 412,768 | +0.02(+0.48%) |
Aug 10, 2020 | 3.800 | 4.220 | 3.800 | 4.180 | 576,045 | +0.42(+11.17%) |
Aug 07, 2020 | 3.910 | 4.000 | 3.645 | 3.760 | 443,900 | -0.18(-4.57%) |
Aug 06, 2020 | 3.270 | 4.460 | 3.200 | 3.940 | 2,164,222 | +0.77(+24.29%) |
Aug 05, 2020 | 3.340 | 3.370 | 3.160 | 3.170 | 323,514 | -0.20(-5.93%) |
Aug 04, 2020 | 3.410 | 3.510 | 3.280 | 3.370 | 385,653 | -0.06(-1.75%) |
Aug 03, 2020 | 3.510 | 3.650 | 3.180 | 3.430 | 587,697 | -0.07(-2.00%) |
Jul 31, 2020 | 3.620 | 3.620 | 3.410 | 3.500 | 795,800 | -0.16(-4.37%) |
Jul 30, 2020 | 3.040 | 3.710 | 3.020 | 3.660 | 930,751 | +0.59(+19.22%) |
Jul 29, 2020 | 2.740 | 3.160 | 2.740 | 3.070 | 507,670 | +0.34(+12.45%) |
Jul 28, 2020 | 2.710 | 2.790 | 2.680 | 2.730 | 125,460 | +0.02(+0.74%) |
Jul 27, 2020 | 2.790 | 2.790 | 2.660 | 2.710 | 240,247 | -0.05(-1.81%) |
Jul 24, 2020 | 2.440 | 2.790 | 2.410 | 2.760 | 445,600 | +0.29(+11.74%) |
Jul 23, 2020 | 2.640 | 2.650 | 2.410 | 2.470 | 725,915 | -0.13(-5.00%) |
Jul 22, 2020 | 2.470 | 2.645 | 2.380 | 2.600 | 487,689 | +0.19(+7.88%) |
Jul 21, 2020 | 2.310 | 2.540 | 2.300 | 2.410 | 462,198 | +0.23(+10.55%) |
Jul 20, 2020 | 2.220 | 2.270 | 2.160 | 2.180 | 173,890 | -0.06(-2.68%) |
Jul 17, 2020 | 2.190 | 2.260 | 2.160 | 2.240 | 116,200 | +0.06(+2.75%) |
Jul 16, 2020 | 2.230 | 2.240 | 2.132 | 2.180 | 110,411 | -0.05(-2.24%) |
Jul 15, 2020 | 2.160 | 2.270 | 2.130 | 2.230 | 354,381 | +0.14(+6.70%) |
Jul 14, 2020 | 2.080 | 2.120 | 2.020 | 2.090 | 246,008 | +0.01(+0.48%) |
Jul 13, 2020 | 2.150 | 2.172 | 2.060 | 2.080 | 291,832 | -0.04(-1.89%) |
Jul 10, 2020 | 2.080 | 2.160 | 2.040 | 2.120 | 194,400 | +0.05(+2.42%) |
Jul 09, 2020 | 2.140 | 2.140 | 2.035 | 2.070 | 415,682 | -0.07(-3.27%) |
Jul 08, 2020 | 2.160 | 2.182 | 2.120 | 2.140 | 201,947 | -0.01(-0.47%) |
Jul 07, 2020 | 2.200 | 2.200 | 2.110 | 2.150 | 221,502 | -0.05(-2.27%) |
Jul 06, 2020 | 2.250 | 2.300 | 2.190 | 2.200 | 230,507 | +0.00(+0.00%) |
Jul 02, 2020 | 2.200 | 2.306 | 2.160 | 2.200 | 319,400 | +0.06(+2.80%) |