Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.381 | 4.550 | 4.381 | 4.482 | 5,364 | +0.10(+2.31%) |
Sep 29, 2020 | 4.508 | 4.541 | 4.381 | 4.381 | 7,837 | -0.08(-1.70%) |
Sep 28, 2020 | 4.533 | 4.634 | 4.432 | 4.457 | 16,241 | +0.03(+0.57%) |
Sep 25, 2020 | 4.415 | 4.524 | 4.333 | 4.432 | 14,124 | -0.06(-1.31%) |
Sep 24, 2020 | 4.423 | 4.491 | 4.297 | 4.491 | 28,573 | +0.11(+2.50%) |
Sep 23, 2020 | 4.659 | 4.735 | 4.305 | 4.381 | 43,294 | -0.33(-6.98%) |
Sep 22, 2020 | 4.929 | 4.929 | 4.642 | 4.710 | 33,760 | +0.03(+0.54%) |
Sep 21, 2020 | 5.055 | 5.055 | 4.642 | 4.684 | 42,460 | -0.28(-5.60%) |
Sep 18, 2020 | 5.384 | 5.392 | 4.904 | 4.963 | 118,570 | -0.36(-6.80%) |
Sep 17, 2020 | 5.207 | 5.468 | 5.207 | 5.325 | 6,511 | +0.12(+2.27%) |
Sep 16, 2020 | 5.485 | 5.485 | 5.190 | 5.207 | 16,863 | -0.24(-4.33%) |
Sep 15, 2020 | 5.266 | 5.839 | 5.127 | 5.443 | 130,530 | +0.28(+5.38%) |
Sep 14, 2020 | 5.148 | 5.224 | 5.055 | 5.165 | 10,502 | +0.13(+2.68%) |
Sep 11, 2020 | 5.190 | 5.190 | 4.979 | 5.030 | 26,230 | -0.11(-2.13%) |
Sep 10, 2020 | 5.064 | 5.182 | 5.055 | 5.139 | 8,676 | +0.08(+1.50%) |
Sep 09, 2020 | 5.038 | 5.215 | 4.937 | 5.064 | 12,704 | +0.11(+2.21%) |
Sep 08, 2020 | 5.080 | 5.080 | 4.895 | 4.954 | 15,140 | -0.30(-5.77%) |
Sep 04, 2020 | 5.257 | 5.257 | 5.050 | 5.257 | 7,714 | +0.05(+0.97%) |
Sep 03, 2020 | 5.131 | 5.266 | 5.055 | 5.207 | 15,399 | +0.02(+0.32%) |
Sep 02, 2020 | 5.030 | 5.190 | 4.777 | 5.190 | 16,002 | +0.13(+2.67%) |
Sep 01, 2020 | 4.861 | 5.117 | 4.714 | 5.055 | 29,943 | +0.13(+2.56%) |
Aug 31, 2020 | 5.257 | 5.257 | 4.861 | 4.929 | 13,876 | -0.37(-7.07%) |
Aug 28, 2020 | 5.304 | 5.304 | 5.062 | 5.304 | 9,578 | -0.02(-0.31%) |
Aug 27, 2020 | 5.237 | 5.360 | 5.062 | 5.320 | 12,352 | +0.13(+2.41%) |
Aug 26, 2020 | 5.191 | 5.312 | 5.107 | 5.195 | 9,800 | +0.00(+0.08%) |
Aug 25, 2020 | 5.178 | 5.195 | 5.133 | 5.191 | 20,409 | +0.11(+2.22%) |
Aug 24, 2020 | 5.103 | 5.379 | 4.844 | 5.078 | 7,203 | +0.02(+0.33%) |
Aug 21, 2020 | 4.978 | 5.178 | 4.970 | 5.062 | 15,564 | +0.08(+1.51%) |
Aug 20, 2020 | 4.978 | 5.062 | 4.977 | 4.986 | 3,776 | -0.07(-1.32%) |
Aug 19, 2020 | 5.120 | 5.120 | 5.053 | 5.053 | 4,799 | +0.01(+0.17%) |
Aug 18, 2020 | 5.120 | 5.173 | 5.045 | 5.045 | 5,232 | -0.08(-1.63%) |
Aug 17, 2020 | 5.295 | 5.295 | 5.128 | 5.128 | 7,293 | -0.15(-2.85%) |
Aug 14, 2020 | 5.245 | 5.325 | 5.229 | 5.279 | 2,514 | -0.08(-1.40%) |
Aug 13, 2020 | 5.195 | 5.379 | 5.195 | 5.354 | 3,821 | +0.05(+0.94%) |
Aug 12, 2020 | 5.187 | 5.346 | 4.995 | 5.304 | 32,912 | +0.23(+4.61%) |
Aug 11, 2020 | 5.262 | 5.262 | 4.995 | 5.070 | 45,942 | -0.11(-2.10%) |
Aug 10, 2020 | 5.254 | 5.270 | 4.865 | 5.178 | 50,997 | -0.10(-1.90%) |
Aug 07, 2020 | 4.945 | 5.320 | 4.920 | 5.279 | 20,114 | +0.31(+6.22%) |
Aug 06, 2020 | 4.894 | 4.977 | 4.769 | 4.970 | 7,918 | +0.01(+0.17%) |
Aug 05, 2020 | 4.819 | 4.978 | 4.761 | 4.961 | 16,729 | +0.20(+4.21%) |
Aug 04, 2020 | 4.652 | 4.920 | 4.652 | 4.761 | 5,754 | +0.03(+0.71%) |
Aug 03, 2020 | 4.702 | 4.761 | 4.702 | 4.727 | 6,772 | +0.06(+1.25%) |
Jul 31, 2020 | 4.844 | 4.871 | 4.652 | 4.669 | 14,726 | -0.28(-5.57%) |
Jul 30, 2020 | 4.928 | 5.045 | 4.744 | 4.945 | 10,892 | -0.08(-1.66%) |
Jul 29, 2020 | 4.836 | 5.070 | 4.744 | 5.028 | 19,086 | +0.14(+2.91%) |
Jul 28, 2020 | 4.761 | 5.003 | 4.727 | 4.886 | 30,999 | +0.08(+1.56%) |
Jul 27, 2020 | 4.694 | 4.811 | 4.694 | 4.811 | 3,091 | +0.06(+1.23%) |
Jul 24, 2020 | 4.794 | 4.811 | 4.702 | 4.753 | 12,571 | -0.13(-2.57%) |
Jul 23, 2020 | 4.869 | 4.961 | 4.869 | 4.878 | 6,155 | -0.08(-1.68%) |
Jul 22, 2020 | 4.761 | 4.961 | 4.761 | 4.961 | 21,026 | +0.07(+1.37%) |
Jul 21, 2020 | 4.694 | 4.894 | 4.594 | 4.894 | 19,204 | +0.27(+5.78%) |
Jul 20, 2020 | 4.677 | 4.677 | 4.594 | 4.627 | 3,736 | -0.12(-2.46%) |
Jul 17, 2020 | 4.560 | 4.844 | 4.560 | 4.744 | 9,578 | +0.10(+2.16%) |
Jul 16, 2020 | 4.869 | 4.869 | 4.602 | 4.644 | 12,621 | -0.26(-5.28%) |
Jul 15, 2020 | 4.853 | 4.928 | 4.753 | 4.903 | 41,226 | +0.20(+4.26%) |
Jul 14, 2020 | 4.611 | 4.702 | 4.594 | 4.702 | 6,388 | +0.15(+3.30%) |
Jul 13, 2020 | 4.443 | 4.661 | 4.360 | 4.552 | 29,632 | +0.04(+0.93%) |
Jul 10, 2020 | 4.427 | 4.510 | 4.343 | 4.510 | 19,275 | +0.23(+5.26%) |
Jul 09, 2020 | 4.469 | 4.627 | 4.243 | 4.285 | 50,273 | -0.27(-5.87%) |
Jul 08, 2020 | 4.510 | 4.569 | 4.385 | 4.552 | 37,290 | +0.13(+2.83%) |
Jul 07, 2020 | 4.602 | 4.711 | 4.418 | 4.427 | 15,862 | -0.24(-5.19%) |
Jul 06, 2020 | 4.694 | 4.694 | 4.636 | 4.669 | 8,502 | +0.14(+3.14%) |
Jul 02, 2020 | 4.869 | 4.869 | 4.527 | 4.527 | 10,296 | -0.14(-3.04%) |