Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.910 | 4.010 | 3.850 | 3.860 | 434,527 | -0.13(-3.26%) |
Sep 29, 2020 | 4.080 | 4.088 | 3.830 | 3.990 | 543,957 | -0.06(-1.48%) |
Sep 28, 2020 | 3.900 | 4.090 | 3.849 | 4.050 | 840,009 | +0.26(+6.86%) |
Sep 25, 2020 | 3.660 | 3.850 | 3.650 | 3.790 | 562,800 | +0.14(+3.84%) |
Sep 24, 2020 | 3.690 | 3.800 | 3.470 | 3.650 | 1,181,248 | +0.02(+0.55%) |
Sep 23, 2020 | 3.950 | 3.980 | 3.540 | 3.630 | 1,027,354 | -0.28(-7.16%) |
Sep 22, 2020 | 3.950 | 4.000 | 3.860 | 3.910 | 489,968 | -0.01(-0.26%) |
Sep 21, 2020 | 4.050 | 4.061 | 3.850 | 3.920 | 922,592 | -0.16(-3.92%) |
Sep 18, 2020 | 4.160 | 4.240 | 4.080 | 4.080 | 533,100 | -0.06(-1.45%) |
Sep 17, 2020 | 4.030 | 4.200 | 4.010 | 4.140 | 540,298 | -0.04(-0.96%) |
Sep 16, 2020 | 4.080 | 4.228 | 4.032 | 4.180 | 988,951 | +0.16(+3.98%) |
Sep 15, 2020 | 4.080 | 4.150 | 4.020 | 4.020 | 479,711 | -0.04(-0.99%) |
Sep 14, 2020 | 3.890 | 4.100 | 3.750 | 4.060 | 1,064,432 | +0.18(+4.64%) |
Sep 11, 2020 | 3.960 | 3.970 | 3.700 | 3.880 | 985,300 | -0.05(-1.27%) |
Sep 10, 2020 | 4.010 | 4.040 | 3.850 | 3.930 | 611,827 | -0.10(-2.48%) |
Sep 09, 2020 | 3.990 | 4.030 | 3.951 | 4.030 | 450,507 | +0.11(+2.81%) |
Sep 08, 2020 | 3.800 | 4.045 | 3.800 | 3.920 | 802,443 | -0.02(-0.51%) |
Sep 04, 2020 | 3.980 | 4.025 | 3.700 | 3.940 | 1,441,800 | +0.02(+0.51%) |
Sep 03, 2020 | 4.000 | 4.130 | 3.860 | 3.920 | 846,555 | -0.13(-3.21%) |
Sep 02, 2020 | 4.040 | 4.050 | 3.970 | 4.050 | 712,351 | +0.03(+0.75%) |
Sep 01, 2020 | 4.010 | 4.120 | 4.000 | 4.020 | 529,833 | -0.02(-0.50%) |
Aug 31, 2020 | 4.150 | 4.150 | 4.010 | 4.040 | 648,672 | -0.11(-2.65%) |
Aug 28, 2020 | 4.090 | 4.170 | 4.070 | 4.150 | 489,600 | +0.07(+1.72%) |
Aug 27, 2020 | 4.020 | 4.130 | 4.020 | 4.080 | 508,398 | +0.07(+1.75%) |
Aug 26, 2020 | 4.130 | 4.130 | 4.000 | 4.010 | 507,238 | -0.14(-3.37%) |
Aug 25, 2020 | 4.200 | 4.220 | 4.020 | 4.150 | 628,510 | +0.01(+0.24%) |
Aug 24, 2020 | 4.040 | 4.160 | 3.920 | 4.140 | 999,019 | +0.21(+5.34%) |
Aug 21, 2020 | 3.930 | 4.000 | 3.911 | 3.930 | 474,200 | -0.03(-0.76%) |
Aug 20, 2020 | 3.930 | 4.020 | 3.900 | 3.960 | 719,000 | -0.04(-1.00%) |
Aug 19, 2020 | 4.020 | 4.080 | 3.920 | 4.000 | 602,713 | -0.02(-0.50%) |
Aug 18, 2020 | 4.090 | 4.126 | 4.000 | 4.020 | 843,088 | -0.09(-2.19%) |
Aug 17, 2020 | 4.160 | 4.190 | 4.060 | 4.110 | 468,407 | -0.01(-0.24%) |
Aug 14, 2020 | 4.050 | 4.210 | 4.020 | 4.120 | 578,800 | +0.02(+0.49%) |
Aug 13, 2020 | 4.200 | 4.250 | 4.050 | 4.100 | 829,637 | -0.05(-1.20%) |
Aug 12, 2020 | 4.440 | 4.440 | 4.100 | 4.150 | 934,636 | -0.13(-3.04%) |
Aug 11, 2020 | 4.550 | 4.555 | 4.250 | 4.280 | 1,765,660 | -0.02(-0.47%) |
Aug 10, 2020 | 4.050 | 4.340 | 4.020 | 4.300 | 1,532,600 | +0.30(+7.50%) |
Aug 07, 2020 | 3.970 | 4.020 | 3.880 | 4.000 | 751,700 | +0.02(+0.50%) |
Aug 06, 2020 | 4.000 | 4.070 | 3.960 | 3.980 | 690,510 | -0.02(-0.50%) |
Aug 05, 2020 | 3.900 | 4.000 | 3.850 | 4.000 | 962,588 | +0.14(+3.63%) |
Aug 04, 2020 | 3.840 | 3.860 | 3.810 | 3.860 | 640,895 | +0.00(+0.00%) |
Aug 03, 2020 | 3.910 | 3.910 | 3.750 | 3.860 | 764,440 | +0.01(+0.26%) |
Jul 31, 2020 | 3.940 | 4.000 | 3.760 | 3.850 | 1,028,800 | -0.06(-1.53%) |
Jul 30, 2020 | 3.840 | 3.950 | 3.810 | 3.910 | 647,258 | -0.02(-0.51%) |
Jul 29, 2020 | 3.850 | 3.930 | 3.820 | 3.930 | 768,573 | +0.13(+3.42%) |
Jul 28, 2020 | 3.710 | 3.860 | 3.710 | 3.800 | 760,919 | +0.08(+2.15%) |
Jul 27, 2020 | 3.680 | 3.750 | 3.650 | 3.720 | 706,900 | +0.06(+1.64%) |
Jul 24, 2020 | 3.750 | 3.820 | 3.660 | 3.660 | 1,017,100 | -0.15(-3.94%) |
Jul 23, 2020 | 3.910 | 3.920 | 3.720 | 3.810 | 747,933 | -0.07(-1.80%) |
Jul 22, 2020 | 3.680 | 3.920 | 3.630 | 3.880 | 1,796,841 | +0.18(+4.86%) |
Jul 21, 2020 | 3.610 | 3.720 | 3.610 | 3.700 | 800,483 | +0.11(+3.06%) |
Jul 20, 2020 | 3.610 | 3.640 | 3.520 | 3.590 | 643,324 | -0.08(-2.12%) |
Jul 17, 2020 | 3.700 | 3.730 | 3.595 | 3.668 | 663,800 | +0.02(+0.48%) |
Jul 16, 2020 | 3.620 | 3.780 | 3.540 | 3.650 | 1,311,789 | -0.02(-0.54%) |
Jul 15, 2020 | 3.420 | 3.690 | 3.350 | 3.670 | 1,837,207 | +0.38(+11.55%) |
Jul 14, 2020 | 3.000 | 3.340 | 3.000 | 3.290 | 1,096,083 | +0.09(+2.81%) |
Jul 13, 2020 | 3.240 | 3.310 | 3.180 | 3.200 | 1,252,469 | +0.00(+0.00%) |
Jul 10, 2020 | 3.070 | 3.220 | 3.000 | 3.200 | 1,539,600 | -0.02(-0.62%) |
Jul 09, 2020 | 3.430 | 3.460 | 3.150 | 3.220 | 1,866,120 | -0.18(-5.29%) |
Jul 08, 2020 | 3.360 | 3.450 | 3.280 | 3.400 | 1,321,756 | +0.06(+1.80%) |
Jul 07, 2020 | 3.470 | 3.500 | 3.310 | 3.340 | 1,285,417 | -0.24(-6.70%) |
Jul 06, 2020 | 3.510 | 3.600 | 3.460 | 3.580 | 1,004,110 | +0.14(+4.07%) |
Jul 02, 2020 | 3.660 | 3.660 | 3.430 | 3.440 | 1,559,000 | -0.11(-3.10%) |