Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.133 | 4.133 | 4.088 | 4.106 | 141,673 | -0.13(-3.17%) |
Sep 29, 2020 | 4.303 | 4.312 | 4.240 | 4.240 | 154,244 | +0.05(+1.10%) |
Sep 28, 2020 | 4.186 | 4.212 | 4.169 | 4.194 | 114,823 | +0.09(+2.10%) |
Sep 25, 2020 | 4.065 | 4.108 | 4.039 | 4.108 | 85,338 | +0.03(+0.63%) |
Sep 24, 2020 | 4.048 | 4.091 | 4.031 | 4.082 | 133,721 | +0.02(+0.42%) |
Sep 23, 2020 | 4.134 | 4.151 | 4.065 | 4.065 | 217,680 | -0.09(-2.28%) |
Sep 22, 2020 | 4.143 | 4.160 | 4.100 | 4.160 | 107,035 | +0.03(+0.63%) |
Sep 21, 2020 | 4.126 | 4.134 | 4.082 | 4.134 | 147,757 | -0.09(-2.24%) |
Sep 18, 2020 | 4.246 | 4.246 | 4.203 | 4.229 | 127,717 | -0.06(-1.41%) |
Sep 17, 2020 | 4.281 | 4.306 | 4.272 | 4.289 | 103,634 | +0.03(+0.81%) |
Sep 16, 2020 | 4.289 | 4.306 | 4.246 | 4.255 | 183,842 | -0.09(-1.98%) |
Sep 15, 2020 | 4.367 | 4.367 | 4.332 | 4.341 | 116,552 | -0.02(-0.40%) |
Sep 14, 2020 | 4.384 | 4.393 | 4.358 | 4.358 | 171,487 | -0.04(-0.98%) |
Sep 11, 2020 | 4.401 | 4.418 | 4.384 | 4.401 | 126,324 | +0.02(+0.39%) |
Sep 10, 2020 | 4.393 | 4.410 | 4.375 | 4.384 | 100,826 | -0.01(-0.20%) |
Sep 09, 2020 | 4.358 | 4.410 | 4.358 | 4.393 | 168,091 | +0.05(+1.19%) |
Sep 08, 2020 | 4.358 | 4.393 | 4.332 | 4.341 | 133,985 | -0.09(-2.14%) |
Sep 04, 2020 | 4.427 | 4.461 | 4.377 | 4.436 | 226,408 | +0.05(+1.18%) |
Sep 03, 2020 | 4.436 | 4.444 | 4.358 | 4.384 | 116,472 | -0.07(-1.55%) |
Sep 02, 2020 | 4.444 | 4.461 | 4.410 | 4.453 | 154,428 | +0.00(+0.00%) |
Sep 01, 2020 | 4.444 | 4.461 | 4.427 | 4.453 | 101,231 | +0.01(+0.19%) |
Aug 31, 2020 | 4.444 | 4.453 | 4.418 | 4.444 | 89,004 | +0.00(+0.00%) |
Aug 28, 2020 | 4.436 | 4.453 | 4.418 | 4.444 | 137,006 | +0.03(+0.58%) |
Aug 27, 2020 | 4.444 | 4.444 | 4.401 | 4.418 | 90,763 | -0.03(-0.77%) |
Aug 26, 2020 | 4.418 | 4.461 | 4.418 | 4.453 | 99,319 | +0.03(+0.78%) |
Aug 25, 2020 | 4.436 | 4.436 | 4.410 | 4.418 | 98,307 | -0.02(-0.39%) |
Aug 24, 2020 | 4.427 | 4.444 | 4.410 | 4.436 | 254,888 | +0.07(+1.58%) |
Aug 21, 2020 | 4.367 | 4.384 | 4.358 | 4.367 | 106,121 | -0.02(-0.39%) |
Aug 20, 2020 | 4.358 | 4.384 | 4.349 | 4.384 | 111,006 | -0.03(-0.59%) |
Aug 19, 2020 | 4.393 | 4.444 | 4.393 | 4.410 | 184,769 | +0.04(+0.99%) |
Aug 18, 2020 | 4.384 | 4.384 | 4.349 | 4.367 | 130,880 | +0.00(+0.00%) |
Aug 17, 2020 | 4.384 | 4.384 | 4.358 | 4.367 | 141,151 | +0.03(+0.60%) |
Aug 14, 2020 | 4.341 | 4.367 | 4.332 | 4.341 | 61,652 | -0.02(-0.40%) |
Aug 13, 2020 | 4.358 | 4.384 | 4.341 | 4.358 | 215,809 | -0.04(-0.98%) |
Aug 12, 2020 | 4.418 | 4.435 | 4.401 | 4.401 | 372,163 | +0.00(+0.00%) |
Aug 11, 2020 | 4.367 | 4.470 | 4.358 | 4.401 | 778,576 | +0.14(+3.23%) |
Aug 10, 2020 | 4.229 | 4.263 | 4.212 | 4.263 | 106,121 | +0.03(+0.61%) |
Aug 07, 2020 | 4.229 | 4.246 | 4.194 | 4.237 | 125,627 | -0.02(-0.40%) |
Aug 06, 2020 | 4.229 | 4.263 | 4.220 | 4.255 | 253,377 | +0.03(+0.61%) |
Aug 05, 2020 | 4.212 | 4.246 | 4.194 | 4.229 | 166,763 | +0.04(+1.03%) |
Aug 04, 2020 | 4.143 | 4.190 | 4.143 | 4.186 | 123,331 | +0.04(+1.04%) |
Aug 03, 2020 | 4.117 | 4.151 | 4.065 | 4.143 | 189,655 | +0.10(+2.56%) |
Jul 31, 2020 | 4.057 | 4.057 | 4.018 | 4.039 | 215,958 | -0.05(-1.26%) |
Jul 30, 2020 | 4.065 | 4.091 | 4.031 | 4.091 | 231,437 | -0.21(-4.81%) |
Jul 29, 2020 | 4.126 | 4.375 | 4.091 | 4.298 | 400,005 | +0.39(+9.91%) |
Jul 28, 2020 | 3.893 | 3.927 | 3.884 | 3.910 | 293,202 | -0.02(-0.44%) |
Jul 27, 2020 | 3.936 | 3.945 | 3.902 | 3.927 | 135,281 | +0.01(+0.22%) |
Jul 24, 2020 | 3.910 | 3.936 | 3.876 | 3.919 | 160,808 | -0.02(-0.44%) |
Jul 23, 2020 | 3.953 | 3.958 | 3.910 | 3.936 | 142,640 | -0.03(-0.65%) |
Jul 22, 2020 | 3.936 | 3.962 | 3.927 | 3.962 | 103,950 | +0.02(+0.44%) |
Jul 21, 2020 | 3.962 | 3.962 | 3.936 | 3.945 | 236,634 | -0.04(-1.08%) |
Jul 20, 2020 | 3.962 | 3.988 | 3.953 | 3.988 | 95,533 | +0.06(+1.54%) |
Jul 17, 2020 | 3.927 | 3.945 | 3.927 | 3.927 | 129,459 | +0.01(+0.22%) |
Jul 16, 2020 | 3.910 | 3.919 | 3.902 | 3.919 | 114,777 | -0.03(-0.66%) |
Jul 15, 2020 | 3.988 | 3.988 | 3.940 | 3.945 | 178,421 | -0.04(-1.08%) |
Jul 14, 2020 | 3.953 | 3.988 | 3.936 | 3.988 | 145,392 | +0.09(+2.43%) |
Jul 13, 2020 | 3.936 | 3.945 | 3.884 | 3.893 | 148,743 | -0.03(-0.66%) |
Jul 10, 2020 | 3.927 | 3.927 | 3.863 | 3.919 | 130,271 | -0.03(-0.87%) |
Jul 09, 2020 | 3.979 | 3.996 | 3.919 | 3.953 | 133,130 | +0.00(+0.00%) |
Jul 08, 2020 | 3.910 | 3.962 | 3.910 | 3.953 | 140,406 | +0.07(+1.77%) |
Jul 07, 2020 | 3.902 | 3.910 | 3.876 | 3.884 | 143,518 | -0.03(-0.88%) |
Jul 06, 2020 | 3.910 | 3.919 | 3.884 | 3.919 | 230,409 | +0.09(+2.48%) |
Jul 02, 2020 | 3.833 | 3.876 | 3.815 | 3.824 | 181,475 | +0.03(+0.68%) |