Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.920 | 3.980 | 3.820 | 3.890 | 112,439 | -0.04(-1.02%) |
Sep 29, 2020 | 4.060 | 4.060 | 3.850 | 3.930 | 65,769 | -0.09(-2.24%) |
Sep 28, 2020 | 4.080 | 4.140 | 4.000 | 4.020 | 63,132 | +0.03(+0.75%) |
Sep 25, 2020 | 4.260 | 4.260 | 3.890 | 3.990 | 112,494 | -0.14(-3.39%) |
Sep 24, 2020 | 3.960 | 4.330 | 3.810 | 4.130 | 142,756 | +0.21(+5.36%) |
Sep 23, 2020 | 3.990 | 4.070 | 3.830 | 3.920 | 148,495 | -0.04(-1.01%) |
Sep 22, 2020 | 4.150 | 4.150 | 3.800 | 3.960 | 365,223 | -0.19(-4.58%) |
Sep 21, 2020 | 4.400 | 4.400 | 4.110 | 4.150 | 100,602 | -0.25(-5.68%) |
Sep 18, 2020 | 4.280 | 4.540 | 4.280 | 4.400 | 285,084 | -0.03(-0.68%) |
Sep 17, 2020 | 4.520 | 4.520 | 4.400 | 4.430 | 109,114 | -0.13(-2.85%) |
Sep 16, 2020 | 4.580 | 4.610 | 4.530 | 4.560 | 84,753 | -0.05(-1.08%) |
Sep 15, 2020 | 4.740 | 4.740 | 4.520 | 4.610 | 135,925 | -0.09(-1.91%) |
Sep 14, 2020 | 4.800 | 4.800 | 4.700 | 4.700 | 74,271 | -0.10(-2.08%) |
Sep 11, 2020 | 5.000 | 5.000 | 4.650 | 4.800 | 246,028 | -0.16(-3.23%) |
Sep 10, 2020 | 5.090 | 5.130 | 4.950 | 4.960 | 131,941 | -0.09(-1.78%) |
Sep 09, 2020 | 5.120 | 5.140 | 5.050 | 5.050 | 57,923 | -0.06(-1.17%) |
Sep 08, 2020 | 5.160 | 5.160 | 5.100 | 5.110 | 41,697 | -0.02(-0.39%) |
Sep 04, 2020 | 5.130 | 5.130 | 5.130 | 0 | -0.01(-0.19%) | |
Sep 03, 2020 | 5.200 | 5.220 | 5.110 | 5.140 | 91,140 | -0.07(-1.34%) |
Sep 02, 2020 | 5.190 | 5.250 | 5.150 | 5.210 | 52,484 | +0.00(+0.00%) |
Sep 01, 2020 | 5.270 | 5.270 | 5.170 | 5.210 | 50,608 | -0.02(-0.38%) |
Aug 31, 2020 | 5.290 | 5.330 | 5.220 | 5.230 | 91,913 | -0.06(-1.13%) |
Aug 28, 2020 | 5.230 | 5.320 | 5.220 | 5.290 | 70,476 | +0.01(+0.19%) |
Aug 27, 2020 | 5.230 | 5.340 | 5.180 | 5.280 | 101,746 | +0.06(+1.15%) |
Aug 26, 2020 | 5.240 | 5.290 | 5.170 | 5.220 | 58,395 | +0.03(+0.58%) |
Aug 25, 2020 | 5.340 | 5.340 | 5.180 | 5.190 | 40,476 | -0.08(-1.52%) |
Aug 24, 2020 | 5.240 | 5.320 | 5.200 | 5.270 | 77,609 | +0.11(+2.13%) |
Aug 21, 2020 | 5.200 | 5.200 | 5.150 | 5.160 | 14,202 | -0.02(-0.39%) |
Aug 20, 2020 | 5.180 | 5.270 | 5.160 | 5.180 | 30,095 | +0.00(+0.00%) |
Aug 19, 2020 | 5.170 | 5.250 | 5.160 | 5.180 | 64,366 | +0.00(+0.00%) |
Aug 18, 2020 | 5.200 | 5.290 | 5.180 | 5.180 | 60,689 | +0.00(+0.00%) |
Aug 17, 2020 | 5.460 | 5.460 | 5.160 | 5.180 | 172,001 | -0.20(-3.72%) |
Aug 14, 2020 | 5.260 | 5.380 | 5.190 | 5.380 | 61,321 | +0.13(+2.48%) |
Aug 13, 2020 | 5.310 | 5.340 | 5.250 | 5.250 | 91,498 | -0.05(-0.94%) |
Aug 12, 2020 | 5.220 | 5.340 | 5.190 | 5.300 | 126,136 | +0.10(+1.92%) |
Aug 11, 2020 | 5.250 | 5.250 | 5.160 | 5.200 | 116,136 | +0.05(+0.97%) |
Aug 10, 2020 | 5.130 | 5.250 | 5.130 | 5.150 | 73,196 | +0.02(+0.39%) |
Aug 07, 2020 | 5.140 | 5.160 | 5.080 | 5.130 | 87,064 | +0.00(+0.00%) |
Aug 06, 2020 | 5.200 | 5.200 | 5.070 | 5.130 | 46,774 | -0.03(-0.58%) |
Aug 05, 2020 | 5.240 | 5.240 | 5.070 | 5.160 | 90,150 | -0.10(-1.90%) |
Aug 04, 2020 | 5.370 | 5.370 | 5.200 | 5.260 | 125,958 | -0.09(-1.68%) |
Jul 31, 2020 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
Jul 30, 2020 | 5.410 | 5.450 | 5.250 | 5.370 | 52,188 | -0.03(-0.56%) |
Jul 29, 2020 | 5.480 | 5.480 | 5.360 | 5.400 | 32,576 | -0.08(-1.46%) |
Jul 28, 2020 | 5.450 | 5.590 | 5.320 | 5.480 | 103,381 | +0.14(+2.62%) |
Jul 27, 2020 | 5.500 | 5.590 | 5.300 | 5.340 | 107,871 | -0.19(-3.44%) |
Jul 24, 2020 | 5.160 | 5.650 | 5.150 | 5.530 | 225,206 | +0.35(+6.76%) |
Jul 23, 2020 | 5.200 | 5.240 | 5.100 | 5.180 | 68,809 | +0.02(+0.39%) |
Jul 22, 2020 | 5.250 | 5.250 | 5.090 | 5.160 | 76,866 | -0.07(-1.34%) |
Jul 21, 2020 | 5.220 | 5.290 | 5.160 | 5.230 | 64,330 | +0.09(+1.75%) |
Jul 20, 2020 | 5.360 | 5.360 | 5.060 | 5.140 | 115,306 | -0.16(-3.02%) |
Jul 17, 2020 | 5.370 | 5.380 | 5.200 | 5.300 | 38,164 | -0.05(-0.93%) |
Jul 16, 2020 | 5.340 | 5.450 | 5.150 | 5.350 | 66,780 | +0.10(+1.90%) |
Jul 15, 2020 | 5.100 | 5.300 | 5.100 | 5.250 | 139,819 | +0.17(+3.35%) |
Jul 14, 2020 | 5.300 | 5.300 | 5.000 | 5.080 | 237,654 | -0.24(-4.51%) |
Jul 13, 2020 | 5.550 | 5.550 | 5.260 | 5.320 | 116,409 | -0.23(-4.14%) |
Jul 10, 2020 | 5.450 | 5.640 | 5.430 | 5.550 | 73,732 | +0.12(+2.21%) |
Jul 09, 2020 | 5.630 | 5.670 | 5.400 | 5.430 | 141,402 | -0.08(-1.45%) |
Jul 08, 2020 | 5.570 | 5.710 | 5.510 | 5.510 | 56,873 | -0.05(-0.90%) |
Jul 07, 2020 | 5.710 | 5.760 | 5.510 | 5.560 | 87,707 | -0.09(-1.59%) |
Jul 06, 2020 | 5.650 | 5.850 | 5.610 | 5.650 | 125,685 | +0.10(+1.80%) |
Jul 03, 2020 | 5.670 | 5.710 | 5.520 | 5.550 | 91,520 | -0.05(-0.89%) |