Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.020 | 4.098 | 3.908 | 3.908 | 14,337 | -0.04(-1.10%) |
Sep 29, 2020 | 3.977 | 4.047 | 3.925 | 3.951 | 31,988 | +0.05(+1.33%) |
Sep 28, 2020 | 3.977 | 3.994 | 3.847 | 3.899 | 58,298 | -0.06(-1.53%) |
Sep 25, 2020 | 4.081 | 4.141 | 3.951 | 3.960 | 11,219 | -0.06(-1.51%) |
Sep 24, 2020 | 3.908 | 4.020 | 3.908 | 4.020 | 17,112 | +0.11(+2.88%) |
Sep 23, 2020 | 4.011 | 4.011 | 3.908 | 3.908 | 15,499 | -0.12(-3.00%) |
Sep 22, 2020 | 4.037 | 4.132 | 4.007 | 4.029 | 23,851 | +0.09(+2.19%) |
Sep 21, 2020 | 4.236 | 4.236 | 3.908 | 3.942 | 41,604 | -0.29(-6.94%) |
Sep 18, 2020 | 4.288 | 4.392 | 4.219 | 4.236 | 62,577 | +0.00(+0.00%) |
Sep 17, 2020 | 4.323 | 4.539 | 4.176 | 4.236 | 251,991 | +0.01(+0.20%) |
Sep 16, 2020 | 4.314 | 4.323 | 4.228 | 4.228 | 21,633 | -0.01(-0.29%) |
Sep 15, 2020 | 4.323 | 4.323 | 4.219 | 4.240 | 40,865 | -0.04(-0.92%) |
Sep 14, 2020 | 4.141 | 4.366 | 4.132 | 4.279 | 114,713 | +0.11(+2.70%) |
Sep 11, 2020 | 4.126 | 4.176 | 4.073 | 4.167 | 13,302 | +0.09(+2.12%) |
Sep 10, 2020 | 4.107 | 4.184 | 4.046 | 4.081 | 12,069 | -0.11(-2.61%) |
Sep 09, 2020 | 4.366 | 4.366 | 4.115 | 4.190 | 38,949 | -0.12(-2.88%) |
Sep 08, 2020 | 4.202 | 4.893 | 4.202 | 4.314 | 372,563 | -0.01(-0.20%) |
Sep 04, 2020 | 4.487 | 4.487 | 4.158 | 4.323 | 11,219 | -0.09(-1.96%) |
Sep 03, 2020 | 4.340 | 4.409 | 4.236 | 4.409 | 33,336 | +0.08(+1.80%) |
Sep 02, 2020 | 4.124 | 4.409 | 4.055 | 4.331 | 40,713 | +0.15(+3.50%) |
Sep 01, 2020 | 4.210 | 4.210 | 4.065 | 4.185 | 9,247 | +0.04(+0.85%) |
Aug 31, 2020 | 4.184 | 4.219 | 4.150 | 4.150 | 16,898 | +0.03(+0.65%) |
Aug 28, 2020 | 4.003 | 4.314 | 4.003 | 4.123 | 41,062 | +0.09(+2.33%) |
Aug 27, 2020 | 3.925 | 4.066 | 3.908 | 4.029 | 4,765 | -0.01(-0.21%) |
Aug 26, 2020 | 4.020 | 4.141 | 4.020 | 4.037 | 14,413 | -0.04(-1.06%) |
Aug 25, 2020 | 4.132 | 4.132 | 4.046 | 4.081 | 5,647 | +0.02(+0.43%) |
Aug 24, 2020 | 4.150 | 4.150 | 4.003 | 4.063 | 6,116 | +0.07(+1.73%) |
Aug 21, 2020 | 4.115 | 4.115 | 3.856 | 3.994 | 14,111 | -0.03(-0.65%) |
Aug 20, 2020 | 4.020 | 4.098 | 3.909 | 4.020 | 37,006 | +0.04(+1.09%) |
Aug 19, 2020 | 3.977 | 4.046 | 3.960 | 3.977 | 5,703 | -0.05(-1.29%) |
Aug 18, 2020 | 4.046 | 4.150 | 3.985 | 4.029 | 19,080 | -0.02(-0.43%) |
Aug 17, 2020 | 4.167 | 4.167 | 3.899 | 4.046 | 29,337 | +0.01(+0.21%) |
Aug 14, 2020 | 3.958 | 4.094 | 3.958 | 4.037 | 26,835 | +0.03(+0.65%) |
Aug 13, 2020 | 4.148 | 4.559 | 3.883 | 4.011 | 219,946 | +0.25(+6.59%) |
Aug 12, 2020 | 3.875 | 3.934 | 3.695 | 3.763 | 41,439 | -0.09(-2.22%) |
Aug 11, 2020 | 3.849 | 3.866 | 3.721 | 3.849 | 49,645 | -0.08(-1.96%) |
Aug 10, 2020 | 3.900 | 4.029 | 3.806 | 3.926 | 22,946 | -0.01(-0.22%) |
Aug 07, 2020 | 3.823 | 3.934 | 3.819 | 3.934 | 1,519 | +0.13(+3.37%) |
Aug 06, 2020 | 3.729 | 3.909 | 3.729 | 3.806 | 22,636 | +0.06(+1.60%) |
Aug 05, 2020 | 3.866 | 3.866 | 3.704 | 3.746 | 45,706 | -0.02(-0.45%) |
Aug 04, 2020 | 3.847 | 3.847 | 3.746 | 3.763 | 22,328 | -0.05(-1.35%) |
Aug 03, 2020 | 3.849 | 3.900 | 3.772 | 3.815 | 37,735 | +0.04(+1.13%) |
Jul 31, 2020 | 4.020 | 4.080 | 3.772 | 3.772 | 16,602 | -0.33(-7.93%) |
Jul 30, 2020 | 4.080 | 4.106 | 3.960 | 4.097 | 47,547 | +0.01(+0.21%) |
Jul 29, 2020 | 4.011 | 4.106 | 4.003 | 4.088 | 18,793 | +0.07(+1.70%) |
Jul 28, 2020 | 3.994 | 4.054 | 3.892 | 4.020 | 28,439 | +0.00(+0.00%) |
Jul 27, 2020 | 4.020 | 4.024 | 3.977 | 4.020 | 10,207 | +0.04(+1.12%) |
Jul 24, 2020 | 4.063 | 4.063 | 3.960 | 3.975 | 3,039 | -0.09(-2.15%) |
Jul 23, 2020 | 4.048 | 4.063 | 3.998 | 4.063 | 1,221 | +0.00(+0.00%) |
Jul 22, 2020 | 4.060 | 4.106 | 4.060 | 4.063 | 16,196 | -0.04(-1.04%) |
Jul 21, 2020 | 4.106 | 4.208 | 4.106 | 4.106 | 3,993 | -0.15(-3.42%) |
Jul 20, 2020 | 4.003 | 4.259 | 3.986 | 4.251 | 12,762 | +0.15(+3.54%) |
Jul 17, 2020 | 4.107 | 4.157 | 4.020 | 4.106 | 2,104 | +0.00(+0.00%) |
Jul 16, 2020 | 3.977 | 4.183 | 3.960 | 4.106 | 98,235 | -0.02(-0.41%) |
Jul 15, 2020 | 3.896 | 4.276 | 3.845 | 4.123 | 33,006 | +0.20(+5.01%) |
Jul 14, 2020 | 3.977 | 3.977 | 3.909 | 3.926 | 3,176 | +0.14(+3.61%) |
Jul 13, 2020 | 3.823 | 3.977 | 3.789 | 3.789 | 2,654 | -0.07(-1.77%) |
Jul 10, 2020 | 3.789 | 3.986 | 3.780 | 3.857 | 98,677 | +0.14(+3.64%) |
Jul 09, 2020 | 3.716 | 3.755 | 3.644 | 3.722 | 40,706 | -0.12(-3.02%) |
Jul 08, 2020 | 3.885 | 3.913 | 3.763 | 3.838 | 14,530 | -0.01(-0.28%) |
Jul 07, 2020 | 4.148 | 4.148 | 3.763 | 3.849 | 24,067 | -0.30(-7.22%) |
Jul 06, 2020 | 4.054 | 4.165 | 4.046 | 4.148 | 4,974 | -0.08(-1.82%) |
Jul 02, 2020 | 4.277 | 4.277 | 4.140 | 4.225 | 4,208 | +0.03(+0.82%) |