Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.800 | 5.060 | 4.710 | 4.760 | 199,354 | +0.01(+0.21%) |
Sep 29, 2020 | 4.620 | 4.850 | 4.520 | 4.750 | 136,366 | +0.10(+2.15%) |
Sep 28, 2020 | 4.190 | 4.730 | 4.190 | 4.650 | 159,189 | +0.51(+12.32%) |
Sep 25, 2020 | 3.990 | 4.270 | 3.960 | 4.140 | 76,500 | +0.14(+3.50%) |
Sep 24, 2020 | 3.810 | 4.180 | 3.660 | 4.000 | 131,823 | +0.20(+5.26%) |
Sep 23, 2020 | 3.950 | 4.110 | 3.800 | 3.800 | 63,484 | -0.18(-4.52%) |
Sep 22, 2020 | 4.010 | 4.070 | 3.860 | 3.980 | 149,578 | +0.01(+0.25%) |
Sep 21, 2020 | 4.010 | 4.079 | 3.800 | 3.970 | 106,083 | -0.18(-4.34%) |
Sep 18, 2020 | 4.210 | 4.240 | 4.010 | 4.150 | 119,500 | -0.08(-1.89%) |
Sep 17, 2020 | 4.330 | 4.450 | 4.200 | 4.230 | 52,305 | -0.09(-2.08%) |
Sep 16, 2020 | 4.220 | 4.520 | 4.120 | 4.320 | 115,077 | +0.07(+1.65%) |
Sep 15, 2020 | 4.330 | 4.470 | 4.150 | 4.250 | 96,407 | +0.03(+0.71%) |
Sep 14, 2020 | 3.800 | 4.275 | 3.800 | 4.220 | 127,040 | +0.43(+11.35%) |
Sep 11, 2020 | 3.900 | 4.018 | 3.750 | 3.790 | 72,200 | -0.10(-2.57%) |
Sep 10, 2020 | 4.190 | 4.210 | 3.860 | 3.890 | 146,457 | -0.04(-1.02%) |
Sep 09, 2020 | 3.880 | 4.120 | 3.720 | 3.930 | 169,580 | +0.08(+2.08%) |
Sep 08, 2020 | 3.880 | 3.980 | 3.770 | 3.850 | 103,790 | +0.00(+0.00%) |
Sep 04, 2020 | 4.070 | 4.100 | 3.600 | 3.850 | 307,200 | -0.22(-5.41%) |
Sep 03, 2020 | 4.240 | 4.330 | 3.910 | 4.070 | 199,227 | -0.22(-5.13%) |
Sep 02, 2020 | 4.330 | 4.370 | 4.160 | 4.290 | 133,210 | -0.01(-0.23%) |
Sep 01, 2020 | 4.150 | 4.340 | 4.040 | 4.300 | 132,272 | +0.18(+4.37%) |
Aug 31, 2020 | 4.100 | 4.170 | 3.850 | 4.120 | 251,561 | -0.08(-1.90%) |
Aug 28, 2020 | 4.260 | 4.380 | 4.040 | 4.200 | 163,200 | -0.07(-1.64%) |
Aug 27, 2020 | 4.490 | 4.600 | 4.120 | 4.270 | 264,817 | -0.19(-4.26%) |
Aug 26, 2020 | 4.870 | 4.900 | 4.420 | 4.460 | 649,721 | -0.52(-10.44%) |
Aug 25, 2020 | 5.110 | 5.210 | 4.850 | 4.980 | 601,168 | -0.13(-2.54%) |
Aug 24, 2020 | 5.650 | 5.650 | 4.860 | 5.110 | 283,874 | -0.29(-5.37%) |
Aug 21, 2020 | 5.600 | 5.760 | 5.350 | 5.400 | 114,300 | -0.23(-4.09%) |
Aug 20, 2020 | 5.610 | 5.740 | 5.320 | 5.630 | 190,276 | +0.09(+1.62%) |
Aug 19, 2020 | 5.090 | 5.580 | 5.090 | 5.540 | 280,526 | +0.50(+9.92%) |
Aug 18, 2020 | 5.000 | 5.180 | 4.810 | 5.040 | 156,760 | +0.03(+0.60%) |
Aug 17, 2020 | 5.200 | 5.230 | 4.750 | 5.010 | 170,494 | -0.19(-3.65%) |
Aug 14, 2020 | 5.260 | 5.350 | 5.130 | 5.200 | 120,900 | -0.02(-0.38%) |
Aug 13, 2020 | 5.200 | 5.372 | 5.061 | 5.220 | 148,142 | +0.03(+0.58%) |
Aug 12, 2020 | 5.280 | 5.500 | 5.000 | 5.190 | 209,284 | -0.10(-1.89%) |
Aug 11, 2020 | 5.590 | 6.000 | 5.190 | 5.290 | 529,514 | -0.10(-1.86%) |
Aug 10, 2020 | 4.890 | 5.400 | 4.770 | 5.390 | 387,669 | +0.83(+18.20%) |
Aug 07, 2020 | 4.490 | 4.990 | 4.290 | 4.560 | 360,500 | +0.24(+5.56%) |
Aug 06, 2020 | 4.310 | 4.450 | 4.250 | 4.320 | 106,412 | +0.03(+0.70%) |
Aug 05, 2020 | 4.470 | 4.560 | 4.010 | 4.290 | 270,188 | -0.21(-4.67%) |
Aug 04, 2020 | 4.300 | 4.580 | 4.120 | 4.500 | 255,561 | +0.25(+5.88%) |
Aug 03, 2020 | 4.030 | 4.250 | 4.030 | 4.250 | 119,113 | +0.24(+5.99%) |
Jul 31, 2020 | 4.050 | 4.390 | 3.980 | 4.010 | 143,300 | -0.17(-4.07%) |
Jul 30, 2020 | 3.870 | 4.200 | 3.710 | 4.180 | 323,524 | +0.31(+8.01%) |
Jul 29, 2020 | 3.610 | 3.920 | 3.575 | 3.870 | 175,975 | +0.15(+4.03%) |
Jul 28, 2020 | 3.760 | 3.760 | 3.554 | 3.720 | 70,681 | -0.05(-1.33%) |
Jul 27, 2020 | 3.900 | 4.030 | 3.665 | 3.770 | 130,704 | -0.08(-2.08%) |
Jul 24, 2020 | 3.950 | 4.050 | 3.780 | 3.850 | 117,900 | -0.08(-2.04%) |
Jul 23, 2020 | 3.960 | 4.100 | 3.890 | 3.930 | 185,099 | +0.00(+0.00%) |
Jul 22, 2020 | 3.600 | 4.200 | 3.600 | 3.930 | 531,897 | +0.34(+9.47%) |
Jul 21, 2020 | 3.410 | 3.670 | 3.361 | 3.590 | 197,138 | +0.22(+6.53%) |
Jul 20, 2020 | 3.360 | 3.410 | 3.250 | 3.370 | 94,422 | -0.04(-1.17%) |
Jul 17, 2020 | 3.470 | 3.530 | 3.380 | 3.410 | 145,600 | -0.06(-1.73%) |
Jul 16, 2020 | 3.350 | 3.500 | 3.260 | 3.470 | 144,921 | +0.12(+3.58%) |
Jul 15, 2020 | 3.100 | 3.400 | 3.070 | 3.350 | 165,378 | +0.29(+9.48%) |
Jul 14, 2020 | 3.000 | 3.150 | 2.870 | 3.060 | 112,792 | +0.09(+3.03%) |
Jul 13, 2020 | 3.040 | 3.150 | 2.930 | 2.970 | 145,036 | -0.12(-3.88%) |
Jul 10, 2020 | 3.170 | 3.234 | 3.050 | 3.090 | 175,700 | -0.15(-4.63%) |
Jul 09, 2020 | 3.600 | 3.780 | 3.130 | 3.240 | 509,796 | -0.12(-3.57%) |
Jul 08, 2020 | 3.050 | 3.380 | 3.040 | 3.360 | 215,896 | +0.29(+9.45%) |
Jul 07, 2020 | 3.120 | 3.243 | 2.950 | 3.070 | 202,120 | -0.05(-1.60%) |
Jul 06, 2020 | 2.980 | 3.330 | 2.970 | 3.120 | 247,985 | +0.15(+5.05%) |
Jul 02, 2020 | 3.160 | 3.290 | 2.760 | 2.970 | 638,700 | -0.48(-13.91%) |