Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.470 | 4.540 | 4.450 | 4.450 | 440,479 | +0.06(+1.37%) |
Sep 29, 2020 | 4.430 | 4.448 | 4.370 | 4.390 | 225,871 | -0.13(-2.88%) |
Sep 28, 2020 | 4.520 | 4.549 | 4.490 | 4.520 | 109,315 | +0.12(+2.77%) |
Sep 25, 2020 | 4.320 | 4.410 | 4.320 | 4.398 | 115,300 | -0.05(-1.17%) |
Sep 24, 2020 | 4.420 | 4.520 | 4.403 | 4.450 | 213,346 | +0.03(+0.68%) |
Sep 23, 2020 | 4.530 | 4.540 | 4.400 | 4.420 | 568,806 | +0.10(+2.34%) |
Sep 22, 2020 | 4.308 | 4.350 | 4.260 | 4.319 | 160,743 | +0.05(+1.29%) |
Sep 21, 2020 | 4.380 | 4.380 | 4.200 | 4.264 | 215,931 | -0.45(-9.47%) |
Sep 18, 2020 | 4.830 | 4.830 | 4.710 | 4.710 | 84,000 | -0.21(-4.37%) |
Sep 17, 2020 | 4.880 | 4.980 | 4.880 | 4.925 | 110,762 | -0.04(-0.75%) |
Sep 16, 2020 | 4.934 | 5.020 | 4.890 | 4.962 | 114,617 | +0.06(+1.27%) |
Sep 15, 2020 | 4.930 | 4.960 | 4.900 | 4.900 | 337,080 | -0.04(-0.81%) |
Sep 14, 2020 | 5.013 | 5.040 | 4.910 | 4.940 | 90,388 | -0.02(-0.45%) |
Sep 11, 2020 | 4.910 | 4.970 | 4.900 | 4.962 | 79,700 | +0.10(+2.10%) |
Sep 10, 2020 | 4.940 | 4.980 | 4.810 | 4.860 | 164,488 | -0.04(-0.82%) |
Sep 09, 2020 | 4.820 | 4.930 | 4.820 | 4.900 | 149,564 | +0.10(+2.04%) |
Sep 08, 2020 | 4.771 | 4.881 | 4.770 | 4.802 | 95,975 | -0.11(-2.20%) |
Sep 04, 2020 | 4.880 | 4.940 | 4.800 | 4.910 | 224,800 | +0.00(+0.00%) |
Sep 03, 2020 | 5.030 | 5.050 | 4.870 | 4.910 | 77,787 | +0.00(+0.00%) |
Sep 02, 2020 | 4.853 | 4.930 | 4.840 | 4.910 | 80,568 | +0.11(+2.29%) |
Sep 01, 2020 | 4.780 | 4.890 | 4.780 | 4.800 | 46,553 | -0.04(-0.85%) |
Aug 31, 2020 | 4.950 | 4.950 | 4.830 | 4.841 | 62,270 | -0.15(-2.99%) |
Aug 28, 2020 | 4.970 | 5.070 | 4.960 | 4.990 | 89,800 | +0.03(+0.60%) |
Aug 27, 2020 | 5.008 | 5.018 | 4.930 | 4.960 | 101,949 | -0.02(-0.40%) |
Aug 26, 2020 | 4.985 | 5.031 | 4.960 | 4.980 | 216,857 | -0.01(-0.20%) |
Aug 25, 2020 | 5.090 | 5.090 | 4.980 | 4.990 | 121,405 | -0.16(-3.11%) |
Aug 24, 2020 | 5.050 | 5.160 | 5.050 | 5.150 | 155,658 | +0.14(+2.74%) |
Aug 21, 2020 | 4.970 | 5.050 | 4.960 | 5.013 | 46,900 | -0.01(-0.15%) |
Aug 20, 2020 | 4.930 | 5.025 | 4.930 | 5.020 | 81,017 | +0.00(+0.00%) |
Aug 19, 2020 | 5.000 | 5.100 | 5.000 | 5.020 | 165,093 | +0.04(+0.82%) |
Aug 18, 2020 | 5.010 | 5.070 | 4.950 | 4.979 | 125,952 | +0.05(+0.93%) |
Aug 17, 2020 | 4.950 | 4.990 | 4.930 | 4.933 | 104,175 | -0.01(-0.14%) |
Aug 14, 2020 | 4.830 | 4.998 | 4.830 | 4.940 | 134,600 | -0.06(-1.22%) |
Aug 13, 2020 | 5.086 | 5.098 | 5.000 | 5.001 | 79,317 | -0.11(-2.13%) |
Aug 12, 2020 | 5.130 | 5.140 | 5.040 | 5.110 | 81,395 | +0.04(+0.79%) |
Aug 11, 2020 | 5.190 | 5.200 | 5.070 | 5.070 | 320,018 | +0.16(+3.26%) |
Aug 10, 2020 | 4.860 | 4.940 | 4.860 | 4.910 | 109,300 | +0.14(+2.94%) |
Aug 07, 2020 | 4.720 | 4.820 | 4.720 | 4.770 | 130,200 | -0.14(-2.85%) |
Aug 06, 2020 | 4.900 | 4.960 | 4.868 | 4.910 | 68,612 | -0.06(-1.21%) |
Aug 05, 2020 | 4.970 | 5.020 | 4.960 | 4.970 | 74,834 | +0.14(+2.90%) |
Aug 04, 2020 | 4.720 | 4.870 | 4.720 | 4.830 | 213,691 | +0.19(+4.05%) |
Aug 03, 2020 | 4.566 | 4.680 | 4.560 | 4.642 | 151,857 | +0.13(+2.93%) |
Jul 31, 2020 | 4.680 | 4.690 | 4.510 | 4.510 | 484,500 | -0.20(-4.25%) |
Jul 30, 2020 | 4.705 | 4.740 | 4.630 | 4.710 | 290,898 | -0.27(-5.42%) |
Jul 29, 2020 | 4.980 | 5.000 | 4.900 | 4.980 | 56,869 | +0.04(+0.81%) |
Jul 28, 2020 | 5.000 | 5.000 | 4.940 | 4.940 | 99,546 | -0.05(-1.00%) |
Jul 27, 2020 | 4.970 | 5.050 | 4.970 | 4.990 | 58,956 | -0.12(-2.35%) |
Jul 24, 2020 | 5.210 | 5.220 | 5.110 | 5.110 | 71,400 | -0.15(-2.85%) |
Jul 23, 2020 | 5.322 | 5.430 | 5.260 | 5.260 | 126,004 | -0.13(-2.41%) |
Jul 22, 2020 | 5.345 | 5.390 | 5.328 | 5.390 | 222,929 | +0.15(+2.86%) |
Jul 21, 2020 | 5.290 | 5.349 | 5.240 | 5.240 | 227,947 | -0.06(-1.13%) |
Jul 20, 2020 | 5.300 | 5.400 | 5.270 | 5.300 | 102,261 | -0.03(-0.56%) |
Jul 17, 2020 | 5.300 | 5.490 | 5.290 | 5.330 | 617,700 | +0.03(+0.57%) |
Jul 16, 2020 | 5.430 | 5.430 | 5.290 | 5.300 | 372,638 | -0.13(-2.39%) |
Jul 15, 2020 | 5.480 | 5.490 | 5.410 | 5.430 | 160,347 | +0.09(+1.78%) |
Jul 14, 2020 | 5.240 | 5.360 | 5.240 | 5.335 | 121,959 | +0.04(+0.66%) |
Jul 13, 2020 | 5.440 | 5.459 | 5.300 | 5.300 | 102,247 | -0.08(-1.49%) |
Jul 10, 2020 | 5.280 | 5.389 | 5.270 | 5.380 | 53,400 | +0.30(+5.91%) |
Jul 09, 2020 | 5.190 | 5.200 | 5.000 | 5.080 | 133,996 | -0.12(-2.31%) |
Jul 08, 2020 | 5.298 | 5.298 | 5.140 | 5.200 | 146,564 | -0.01(-0.19%) |
Jul 07, 2020 | 5.316 | 5.316 | 5.200 | 5.210 | 57,506 | -0.10(-1.88%) |
Jul 06, 2020 | 5.510 | 5.510 | 5.310 | 5.310 | 55,016 | +0.10(+1.92%) |
Jul 02, 2020 | 5.220 | 5.650 | 5.150 | 5.210 | 225,200 | -0.10(-1.88%) |