Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.310 | 3.410 | 3.230 | 3.230 | 109,932 | -0.04(-1.22%) |
Sep 29, 2020 | 3.670 | 3.690 | 3.250 | 3.270 | 274,612 | -0.39(-10.66%) |
Sep 28, 2020 | 3.730 | 3.810 | 3.630 | 3.660 | 46,005 | -0.05(-1.35%) |
Sep 25, 2020 | 3.850 | 3.980 | 3.700 | 3.710 | 88,900 | -0.14(-3.64%) |
Sep 24, 2020 | 3.870 | 3.941 | 3.800 | 3.850 | 15,837 | -0.01(-0.26%) |
Sep 23, 2020 | 3.970 | 3.990 | 3.820 | 3.860 | 54,050 | -0.03(-0.77%) |
Sep 22, 2020 | 4.090 | 4.180 | 3.810 | 3.890 | 75,360 | -0.14(-3.47%) |
Sep 21, 2020 | 4.320 | 4.320 | 3.930 | 4.030 | 88,096 | -0.28(-6.50%) |
Sep 18, 2020 | 4.270 | 4.350 | 4.200 | 4.310 | 74,200 | +0.09(+2.13%) |
Sep 17, 2020 | 4.200 | 4.340 | 4.155 | 4.220 | 88,355 | +0.02(+0.48%) |
Sep 16, 2020 | 4.230 | 4.400 | 4.050 | 4.200 | 175,636 | +0.09(+2.19%) |
Sep 15, 2020 | 3.920 | 4.200 | 3.800 | 4.110 | 108,017 | +0.34(+9.02%) |
Sep 14, 2020 | 3.600 | 3.870 | 3.600 | 3.770 | 81,811 | +0.18(+5.01%) |
Sep 11, 2020 | 3.970 | 3.980 | 3.570 | 3.590 | 128,900 | -0.32(-8.18%) |
Sep 10, 2020 | 3.860 | 4.050 | 3.810 | 3.910 | 97,865 | +0.06(+1.56%) |
Sep 09, 2020 | 3.730 | 3.950 | 3.730 | 3.850 | 44,393 | +0.10(+2.67%) |
Sep 08, 2020 | 3.740 | 3.980 | 3.700 | 3.750 | 91,394 | +0.03(+0.81%) |
Sep 04, 2020 | 3.940 | 3.940 | 3.620 | 3.720 | 110,100 | -0.20(-5.10%) |
Sep 03, 2020 | 4.060 | 4.070 | 3.770 | 3.920 | 162,766 | -0.08(-2.00%) |
Sep 02, 2020 | 4.030 | 4.090 | 3.820 | 4.000 | 561,294 | +0.10(+2.56%) |
Sep 01, 2020 | 3.760 | 4.010 | 3.630 | 3.900 | 211,533 | +0.14(+3.72%) |
Aug 31, 2020 | 3.900 | 3.900 | 3.710 | 3.760 | 81,216 | -0.18(-4.57%) |
Aug 28, 2020 | 3.910 | 4.020 | 3.810 | 3.940 | 29,400 | +0.03(+0.77%) |
Aug 27, 2020 | 4.330 | 4.340 | 3.820 | 3.910 | 161,708 | -0.47(-10.73%) |
Aug 26, 2020 | 4.300 | 4.390 | 4.235 | 4.380 | 31,360 | +0.07(+1.62%) |
Aug 25, 2020 | 3.970 | 4.400 | 3.970 | 4.310 | 139,062 | +0.28(+6.95%) |
Aug 24, 2020 | 4.250 | 4.450 | 3.860 | 4.030 | 94,538 | -0.40(-9.03%) |
Aug 21, 2020 | 4.510 | 4.600 | 4.310 | 4.430 | 45,900 | -0.20(-4.32%) |
Aug 20, 2020 | 4.655 | 4.655 | 4.479 | 4.630 | 46,183 | +0.00(+0.00%) |
Aug 19, 2020 | 4.390 | 4.650 | 4.280 | 4.630 | 112,601 | +0.24(+5.47%) |
Aug 18, 2020 | 4.240 | 4.700 | 4.200 | 4.390 | 201,088 | +0.22(+5.28%) |
Aug 17, 2020 | 4.200 | 4.230 | 3.900 | 4.170 | 213,985 | +0.36(+9.45%) |
Aug 14, 2020 | 3.910 | 3.948 | 3.690 | 3.810 | 77,800 | -0.10(-2.56%) |
Aug 13, 2020 | 3.650 | 3.990 | 3.500 | 3.910 | 157,995 | +0.27(+7.42%) |
Aug 12, 2020 | 3.820 | 3.841 | 3.590 | 3.640 | 78,389 | -0.18(-4.71%) |
Aug 11, 2020 | 4.200 | 4.210 | 3.800 | 3.820 | 111,157 | -0.18(-4.50%) |
Aug 10, 2020 | 4.070 | 4.100 | 3.950 | 4.000 | 79,006 | +0.00(+0.00%) |
Aug 07, 2020 | 4.000 | 4.060 | 3.910 | 4.000 | 60,800 | +0.01(+0.25%) |
Aug 06, 2020 | 4.080 | 4.080 | 3.920 | 3.990 | 47,696 | -0.04(-0.99%) |
Aug 05, 2020 | 3.980 | 4.100 | 3.900 | 4.030 | 71,933 | +0.06(+1.51%) |
Aug 04, 2020 | 3.910 | 4.050 | 3.850 | 3.970 | 59,022 | +0.07(+1.79%) |
Aug 03, 2020 | 3.950 | 4.050 | 3.830 | 3.900 | 168,093 | -0.05(-1.27%) |
Jul 31, 2020 | 4.100 | 4.170 | 3.890 | 3.950 | 61,500 | -0.11(-2.71%) |
Jul 30, 2020 | 4.090 | 4.130 | 3.950 | 4.060 | 62,873 | -0.01(-0.25%) |
Jul 29, 2020 | 4.140 | 4.190 | 4.000 | 4.070 | 45,993 | -0.07(-1.69%) |
Jul 28, 2020 | 4.590 | 4.590 | 3.990 | 4.140 | 58,907 | -0.05(-1.19%) |
Jul 27, 2020 | 4.450 | 4.540 | 4.020 | 4.190 | 56,295 | -0.21(-4.77%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.350 | 4.400 | 29,200 | -0.12(-2.65%) |
Jul 23, 2020 | 4.470 | 4.730 | 4.370 | 4.520 | 105,578 | +0.05(+1.12%) |
Jul 22, 2020 | 5.280 | 5.280 | 4.360 | 4.470 | 209,291 | -0.68(-13.20%) |
Jul 21, 2020 | 5.310 | 5.388 | 4.910 | 5.150 | 151,677 | -0.24(-4.45%) |
Jul 20, 2020 | 5.250 | 5.480 | 5.104 | 5.390 | 185,735 | +0.30(+5.89%) |
Jul 17, 2020 | 4.540 | 5.170 | 4.410 | 5.090 | 258,100 | +0.58(+12.86%) |
Jul 16, 2020 | 4.400 | 4.550 | 4.350 | 4.510 | 44,574 | +0.01(+0.22%) |
Jul 15, 2020 | 4.170 | 4.550 | 4.053 | 4.500 | 212,467 | +0.34(+8.17%) |
Jul 14, 2020 | 3.950 | 4.210 | 3.720 | 4.160 | 80,819 | +0.28(+7.22%) |
Jul 13, 2020 | 4.210 | 4.380 | 3.880 | 3.880 | 62,356 | -0.37(-8.71%) |
Jul 10, 2020 | 4.300 | 4.390 | 4.160 | 4.250 | 34,800 | +0.01(+0.24%) |
Jul 09, 2020 | 4.320 | 4.430 | 4.200 | 4.240 | 46,876 | -0.09(-2.08%) |
Jul 08, 2020 | 4.310 | 4.418 | 4.195 | 4.330 | 65,238 | +0.05(+1.17%) |
Jul 07, 2020 | 4.250 | 4.380 | 4.220 | 4.280 | 55,676 | +0.03(+0.71%) |
Jul 06, 2020 | 4.270 | 4.345 | 4.160 | 4.250 | 37,931 | -0.01(-0.23%) |
Jul 02, 2020 | 4.130 | 4.490 | 4.100 | 4.260 | 41,800 | -0.04(-0.93%) |