Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.225 | 4.232 | 3.871 | 3.899 | 62,322 | -0.32(-7.68%) |
Sep 29, 2020 | 4.218 | 4.329 | 4.119 | 4.223 | 39,467 | -0.09(-1.98%) |
Sep 28, 2020 | 4.111 | 4.344 | 4.097 | 4.309 | 64,076 | +0.21(+5.16%) |
Sep 25, 2020 | 4.069 | 4.097 | 4.055 | 4.097 | 32,899 | +0.02(+0.61%) |
Sep 24, 2020 | 4.076 | 4.132 | 4.055 | 4.072 | 27,415 | -0.05(-1.28%) |
Sep 23, 2020 | 4.231 | 4.259 | 4.090 | 4.125 | 58,031 | -0.09(-2.09%) |
Sep 22, 2020 | 4.231 | 4.266 | 4.199 | 4.213 | 16,315 | +0.02(+0.59%) |
Sep 21, 2020 | 4.231 | 4.231 | 4.097 | 4.189 | 30,551 | -0.08(-1.98%) |
Sep 18, 2020 | 4.259 | 4.351 | 4.196 | 4.273 | 24,391 | -0.00(-0.00%) |
Sep 17, 2020 | 4.337 | 4.372 | 4.231 | 4.273 | 32,539 | -0.10(-2.26%) |
Sep 16, 2020 | 4.414 | 4.436 | 4.344 | 4.372 | 31,704 | +0.02(+0.40%) |
Sep 15, 2020 | 4.436 | 4.442 | 4.323 | 4.354 | 19,118 | -0.05(-1.04%) |
Sep 14, 2020 | 4.386 | 4.400 | 4.302 | 4.400 | 18,476 | +0.07(+1.63%) |
Sep 11, 2020 | 4.379 | 4.471 | 4.330 | 4.330 | 25,383 | -0.03(-0.71%) |
Sep 10, 2020 | 4.302 | 4.407 | 4.252 | 4.361 | 20,644 | +0.08(+1.88%) |
Sep 09, 2020 | 4.351 | 4.351 | 4.252 | 4.280 | 17,833 | -0.03(-0.65%) |
Sep 08, 2020 | 4.309 | 4.316 | 4.238 | 4.309 | 25,646 | -0.01(-0.16%) |
Sep 04, 2020 | 4.407 | 4.443 | 4.309 | 4.316 | 12,053 | -0.11(-2.39%) |
Sep 03, 2020 | 4.273 | 4.485 | 4.273 | 4.421 | 56,275 | +0.13(+3.04%) |
Sep 02, 2020 | 4.407 | 4.425 | 4.273 | 4.291 | 37,487 | -0.12(-2.78%) |
Sep 01, 2020 | 4.387 | 4.455 | 4.372 | 4.414 | 13,691 | -0.01(-0.25%) |
Aug 31, 2020 | 4.443 | 4.562 | 4.351 | 4.425 | 42,843 | -0.10(-2.11%) |
Aug 28, 2020 | 4.443 | 4.520 | 4.365 | 4.520 | 49,065 | +0.14(+3.19%) |
Aug 27, 2020 | 4.521 | 4.521 | 4.311 | 4.381 | 31,123 | -0.03(-0.64%) |
Aug 26, 2020 | 4.514 | 4.556 | 4.409 | 4.409 | 26,711 | +0.00(+0.00%) |
Aug 25, 2020 | 4.339 | 4.444 | 4.310 | 4.409 | 28,008 | +0.06(+1.45%) |
Aug 24, 2020 | 4.247 | 4.402 | 4.247 | 4.346 | 47,242 | +0.10(+2.31%) |
Aug 21, 2020 | 4.205 | 4.296 | 4.205 | 4.247 | 46,369 | +0.03(+0.66%) |
Aug 20, 2020 | 4.205 | 4.296 | 4.205 | 4.219 | 14,377 | -0.08(-1.83%) |
Aug 19, 2020 | 4.317 | 4.341 | 4.251 | 4.298 | 19,983 | +0.03(+0.69%) |
Aug 18, 2020 | 4.402 | 4.402 | 4.205 | 4.268 | 40,041 | -0.14(-3.10%) |
Aug 17, 2020 | 4.289 | 4.430 | 4.289 | 4.405 | 29,753 | +0.10(+2.32%) |
Aug 14, 2020 | 4.317 | 4.361 | 4.226 | 4.305 | 34,955 | +0.03(+0.70%) |
Aug 13, 2020 | 4.247 | 4.346 | 4.247 | 4.275 | 25,849 | +0.02(+0.49%) |
Aug 12, 2020 | 4.240 | 4.388 | 4.240 | 4.254 | 25,137 | +0.01(+0.33%) |
Aug 11, 2020 | 4.563 | 4.563 | 4.219 | 4.240 | 41,373 | -0.12(-2.73%) |
Aug 10, 2020 | 4.458 | 4.654 | 4.303 | 4.360 | 63,205 | -0.09(-2.05%) |
Aug 07, 2020 | 4.542 | 4.661 | 4.451 | 4.451 | 10,557 | -0.07(-1.55%) |
Aug 06, 2020 | 4.430 | 4.577 | 4.430 | 4.521 | 20,844 | +0.04(+0.94%) |
Aug 05, 2020 | 4.388 | 4.661 | 4.388 | 4.479 | 73,930 | +0.10(+2.24%) |
Aug 04, 2020 | 4.444 | 4.444 | 4.346 | 4.381 | 26,322 | -0.06(-1.26%) |
Aug 03, 2020 | 4.423 | 4.451 | 4.360 | 4.437 | 22,061 | +0.08(+1.85%) |
Jul 31, 2020 | 4.353 | 4.444 | 4.219 | 4.356 | 17,691 | -0.01(-0.24%) |
Jul 30, 2020 | 4.458 | 4.549 | 4.367 | 4.367 | 27,741 | -0.18(-3.97%) |
Jul 29, 2020 | 4.526 | 4.547 | 4.373 | 4.547 | 33,928 | +0.03(+0.62%) |
Jul 28, 2020 | 4.742 | 4.742 | 4.359 | 4.519 | 27,078 | -0.10(-2.26%) |
Jul 27, 2020 | 4.638 | 4.725 | 4.603 | 4.624 | 38,655 | +0.02(+0.52%) |
Jul 24, 2020 | 4.659 | 4.728 | 4.596 | 4.600 | 33,839 | -0.00(-0.06%) |
Jul 23, 2020 | 4.631 | 4.728 | 4.540 | 4.603 | 27,184 | +0.03(+0.61%) |
Jul 22, 2020 | 4.477 | 4.638 | 4.450 | 4.575 | 45,004 | +0.10(+2.18%) |
Jul 21, 2020 | 4.338 | 4.533 | 4.296 | 4.477 | 62,592 | +0.19(+4.39%) |
Jul 20, 2020 | 4.401 | 4.450 | 4.197 | 4.289 | 23,958 | -0.01(-0.32%) |
Jul 17, 2020 | 4.366 | 4.498 | 4.241 | 4.303 | 35,703 | -0.10(-2.22%) |
Jul 16, 2020 | 4.603 | 4.638 | 4.373 | 4.401 | 38,869 | -0.20(-4.39%) |
Jul 15, 2020 | 4.533 | 4.728 | 4.470 | 4.603 | 44,120 | +0.20(+4.60%) |
Jul 14, 2020 | 4.554 | 4.608 | 4.359 | 4.401 | 26,542 | -0.14(-3.07%) |
Jul 13, 2020 | 4.715 | 4.715 | 4.540 | 4.540 | 16,906 | -0.11(-2.40%) |
Jul 10, 2020 | 4.450 | 4.791 | 4.443 | 4.652 | 28,964 | +0.16(+3.57%) |
Jul 09, 2020 | 4.603 | 4.771 | 4.463 | 4.491 | 51,299 | -0.13(-2.87%) |
Jul 08, 2020 | 4.533 | 4.784 | 4.526 | 4.624 | 29,729 | +0.03(+0.61%) |
Jul 07, 2020 | 4.742 | 4.846 | 4.547 | 4.596 | 39,740 | -0.15(-3.09%) |
Jul 06, 2020 | 4.994 | 5.140 | 4.742 | 4.742 | 64,153 | -0.23(-4.63%) |
Jul 02, 2020 | 5.042 | 5.105 | 4.966 | 4.973 | 12,761 | -0.08(-1.66%) |