Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.620 | 3.840 | 3.620 | 3.800 | 7,422,106 | +0.18(+4.97%) |
Sep 29, 2020 | 3.720 | 3.720 | 3.620 | 3.620 | 3,017,636 | -0.10(-2.69%) |
Sep 28, 2020 | 3.640 | 3.740 | 3.610 | 3.720 | 5,320,561 | +0.13(+3.62%) |
Sep 25, 2020 | 3.540 | 3.610 | 3.450 | 3.590 | 6,511,700 | +0.03(+0.84%) |
Sep 24, 2020 | 3.490 | 3.620 | 3.440 | 3.560 | 9,336,117 | +0.03(+0.85%) |
Sep 23, 2020 | 3.670 | 3.680 | 3.530 | 3.530 | 6,265,273 | -0.14(-3.81%) |
Sep 22, 2020 | 3.670 | 3.725 | 3.620 | 3.670 | 4,488,212 | +0.02(+0.55%) |
Sep 21, 2020 | 3.710 | 3.730 | 3.590 | 3.650 | 5,460,608 | -0.18(-4.70%) |
Sep 18, 2020 | 3.900 | 3.940 | 3.800 | 3.830 | 9,392,300 | -0.07(-1.79%) |
Sep 17, 2020 | 3.930 | 3.980 | 3.890 | 3.900 | 8,888,670 | -0.09(-2.26%) |
Sep 16, 2020 | 3.950 | 4.180 | 3.940 | 3.990 | 13,011,471 | +0.00(+0.00%) |
Sep 15, 2020 | 4.030 | 4.155 | 3.980 | 3.990 | 8,149,285 | +0.05(+1.27%) |
Sep 14, 2020 | 3.850 | 3.960 | 3.810 | 3.940 | 7,237,168 | +0.15(+3.96%) |
Sep 11, 2020 | 3.560 | 3.870 | 3.550 | 3.790 | 19,208,900 | +0.29(+8.29%) |
Sep 10, 2020 | 3.200 | 3.570 | 3.200 | 3.500 | 18,874,578 | +0.28(+8.70%) |
Sep 09, 2020 | 3.170 | 3.260 | 3.135 | 3.220 | 8,178,090 | +0.10(+3.21%) |
Sep 08, 2020 | 3.140 | 3.180 | 3.080 | 3.120 | 13,106,110 | -0.06(-1.89%) |
Sep 04, 2020 | 3.180 | 3.230 | 3.090 | 3.180 | 4,913,400 | +0.04(+1.27%) |
Sep 03, 2020 | 3.290 | 3.300 | 3.110 | 3.140 | 9,080,842 | -0.14(-4.27%) |
Sep 02, 2020 | 3.300 | 3.320 | 3.205 | 3.280 | 7,053,340 | -0.01(-0.30%) |
Sep 01, 2020 | 3.230 | 3.320 | 3.220 | 3.290 | 7,815,061 | +0.08(+2.49%) |
Aug 31, 2020 | 3.380 | 3.380 | 3.195 | 3.210 | 5,582,374 | -0.18(-5.31%) |
Aug 28, 2020 | 3.430 | 3.495 | 3.370 | 3.390 | 5,844,100 | -0.02(-0.59%) |
Aug 27, 2020 | 3.470 | 3.500 | 3.370 | 3.410 | 6,818,950 | -0.09(-2.57%) |
Aug 26, 2020 | 3.530 | 3.530 | 3.470 | 3.500 | 5,068,438 | -0.04(-1.13%) |
Aug 25, 2020 | 3.490 | 3.550 | 3.463 | 3.540 | 3,476,265 | +0.04(+1.14%) |
Aug 24, 2020 | 3.510 | 3.530 | 3.440 | 3.500 | 2,624,575 | +0.04(+1.16%) |
Aug 21, 2020 | 3.470 | 3.490 | 3.420 | 3.460 | 5,163,000 | -0.03(-0.86%) |
Aug 20, 2020 | 3.380 | 3.530 | 3.340 | 3.490 | 10,235,207 | +0.11(+3.25%) |
Aug 19, 2020 | 3.450 | 3.460 | 3.370 | 3.380 | 4,349,140 | -0.08(-2.31%) |
Aug 18, 2020 | 3.550 | 3.550 | 3.410 | 3.460 | 6,822,214 | -0.09(-2.54%) |
Aug 17, 2020 | 3.460 | 3.560 | 3.425 | 3.550 | 5,913,767 | +0.14(+4.11%) |
Aug 14, 2020 | 3.370 | 3.460 | 3.350 | 3.410 | 4,059,400 | +0.05(+1.49%) |
Aug 13, 2020 | 3.340 | 3.390 | 3.340 | 3.360 | 4,995,338 | +0.02(+0.60%) |
Aug 12, 2020 | 3.400 | 3.400 | 3.320 | 3.340 | 6,348,477 | -0.04(-1.18%) |
Aug 11, 2020 | 3.420 | 3.440 | 3.340 | 3.380 | 4,815,083 | +0.02(+0.60%) |
Aug 10, 2020 | 3.350 | 3.400 | 3.325 | 3.360 | 3,307,400 | +0.06(+1.82%) |
Aug 07, 2020 | 3.240 | 3.330 | 3.220 | 3.300 | 2,976,300 | +0.01(+0.30%) |
Aug 06, 2020 | 3.250 | 3.340 | 3.250 | 3.290 | 3,720,978 | +0.01(+0.30%) |
Aug 05, 2020 | 3.200 | 3.310 | 3.200 | 3.280 | 3,801,595 | +0.10(+3.14%) |
Aug 04, 2020 | 3.090 | 3.200 | 3.090 | 3.180 | 5,259,022 | +0.06(+1.92%) |
Aug 03, 2020 | 3.060 | 3.160 | 3.050 | 3.120 | 4,275,683 | +0.06(+1.96%) |
Jul 31, 2020 | 3.100 | 3.110 | 3.000 | 3.060 | 14,728,600 | -0.07(-2.24%) |
Jul 30, 2020 | 3.110 | 3.130 | 3.060 | 3.130 | 9,740,662 | -0.03(-0.95%) |
Jul 29, 2020 | 3.110 | 3.180 | 3.070 | 3.160 | 4,269,963 | +0.07(+2.27%) |
Jul 28, 2020 | 3.140 | 3.190 | 3.060 | 3.090 | 7,167,299 | -0.08(-2.52%) |
Jul 27, 2020 | 2.950 | 3.170 | 2.910 | 3.170 | 11,619,281 | +0.34(+12.01%) |
Jul 24, 2020 | 2.810 | 2.850 | 2.770 | 2.830 | 3,497,900 | +0.02(+0.71%) |
Jul 23, 2020 | 2.830 | 2.860 | 2.790 | 2.810 | 3,133,176 | -0.02(-0.71%) |
Jul 22, 2020 | 2.830 | 2.890 | 2.820 | 2.830 | 3,437,890 | +0.00(+0.00%) |
Jul 21, 2020 | 2.870 | 2.900 | 2.820 | 2.830 | 5,745,366 | +0.03(+1.07%) |
Jul 20, 2020 | 2.840 | 2.874 | 2.790 | 2.800 | 3,469,707 | -0.04(-1.41%) |
Jul 17, 2020 | 2.950 | 2.950 | 2.840 | 2.840 | 3,613,600 | -0.06(-2.07%) |
Jul 16, 2020 | 2.900 | 2.940 | 2.850 | 2.900 | 5,410,329 | +0.01(+0.35%) |
Jul 15, 2020 | 2.850 | 2.935 | 2.830 | 2.890 | 9,646,248 | +0.14(+5.09%) |
Jul 14, 2020 | 2.720 | 2.790 | 2.670 | 2.750 | 9,636,143 | +0.02(+0.73%) |
Jul 13, 2020 | 2.670 | 2.790 | 2.640 | 2.730 | 9,522,759 | +0.09(+3.41%) |
Jul 10, 2020 | 2.690 | 2.700 | 2.610 | 2.640 | 7,862,400 | -0.01(-0.38%) |
Jul 09, 2020 | 2.760 | 2.790 | 2.650 | 2.650 | 5,209,168 | -0.10(-3.64%) |
Jul 08, 2020 | 2.780 | 2.820 | 2.730 | 2.750 | 9,014,923 | -0.03(-1.08%) |
Jul 07, 2020 | 2.850 | 2.870 | 2.780 | 2.780 | 5,251,736 | -0.09(-3.14%) |
Jul 06, 2020 | 2.900 | 2.920 | 2.850 | 2.870 | 6,727,752 | +0.05(+1.77%) |
Jul 02, 2020 | 2.800 | 2.910 | 2.800 | 2.820 | 10,327,200 | +0.07(+2.55%) |