Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.223 | 4.265 | 4.181 | 4.228 | 39,773 | +0.03(+0.78%) |
Sep 29, 2020 | 4.265 | 4.265 | 4.195 | 4.195 | 35,973 | -0.02(-0.55%) |
Sep 28, 2020 | 4.172 | 4.275 | 4.172 | 4.219 | 43,415 | +0.05(+1.12%) |
Sep 25, 2020 | 4.265 | 4.335 | 4.144 | 4.172 | 75,513 | -0.12(-2.82%) |
Sep 24, 2020 | 4.247 | 4.298 | 4.247 | 4.293 | 23,827 | -0.02(-0.43%) |
Sep 23, 2020 | 4.405 | 4.405 | 4.284 | 4.312 | 12,187 | -0.07(-1.60%) |
Sep 22, 2020 | 4.396 | 4.428 | 4.382 | 4.382 | 19,579 | +0.05(+1.08%) |
Sep 21, 2020 | 4.247 | 4.358 | 4.247 | 4.335 | 47,054 | -0.03(-0.64%) |
Sep 18, 2020 | 4.349 | 4.433 | 4.349 | 4.363 | 45,908 | -0.07(-1.47%) |
Sep 17, 2020 | 4.568 | 4.568 | 4.242 | 4.428 | 151,922 | -0.06(-1.35%) |
Sep 16, 2020 | 4.619 | 4.619 | 4.480 | 4.489 | 86,844 | -0.13(-2.73%) |
Sep 15, 2020 | 4.769 | 4.829 | 4.615 | 4.615 | 87,183 | -0.23(-4.81%) |
Sep 14, 2020 | 5.034 | 5.034 | 4.629 | 4.848 | 111,813 | -0.09(-1.79%) |
Sep 11, 2020 | 5.021 | 5.021 | 4.643 | 4.936 | 268,496 | -0.02(-0.45%) |
Sep 10, 2020 | 4.825 | 4.985 | 4.799 | 4.959 | 155,939 | +0.14(+2.95%) |
Sep 09, 2020 | 4.825 | 4.839 | 4.737 | 4.816 | 65,467 | +0.08(+1.59%) |
Sep 08, 2020 | 4.683 | 4.752 | 4.648 | 4.741 | 112,975 | +0.14(+3.09%) |
Sep 04, 2020 | 4.643 | 4.749 | 4.488 | 4.599 | 85,297 | -0.01(-0.19%) |
Sep 03, 2020 | 4.865 | 4.865 | 4.599 | 4.608 | 104,673 | -0.23(-4.78%) |
Sep 02, 2020 | 4.821 | 4.865 | 4.803 | 4.839 | 49,688 | +0.01(+0.28%) |
Sep 01, 2020 | 4.834 | 4.839 | 4.608 | 4.825 | 86,497 | +0.02(+0.46%) |
Aug 31, 2020 | 4.759 | 4.825 | 4.732 | 4.803 | 78,183 | +0.05(+1.03%) |
Aug 28, 2020 | 4.737 | 4.776 | 4.737 | 4.754 | 27,907 | +0.04(+0.75%) |
Aug 27, 2020 | 4.710 | 4.728 | 4.683 | 4.719 | 53,039 | +0.08(+1.63%) |
Aug 26, 2020 | 4.594 | 4.688 | 4.594 | 4.643 | 31,607 | +0.02(+0.48%) |
Aug 25, 2020 | 4.657 | 4.688 | 4.532 | 4.621 | 39,574 | +0.05(+1.17%) |
Aug 24, 2020 | 4.825 | 4.852 | 4.412 | 4.568 | 171,567 | -0.28(-5.86%) |
Aug 21, 2020 | 4.888 | 4.976 | 4.799 | 4.852 | 74,044 | -0.01(-0.27%) |
Aug 20, 2020 | 4.768 | 4.865 | 4.753 | 4.865 | 65,463 | +0.09(+1.96%) |
Aug 19, 2020 | 4.772 | 4.888 | 4.674 | 4.772 | 44,739 | +0.08(+1.70%) |
Aug 18, 2020 | 4.599 | 4.963 | 4.594 | 4.692 | 265,745 | +0.12(+2.52%) |
Aug 17, 2020 | 4.430 | 4.577 | 4.377 | 4.577 | 52,997 | +0.15(+3.41%) |
Aug 14, 2020 | 4.341 | 4.439 | 4.310 | 4.425 | 34,209 | +0.08(+1.94%) |
Aug 13, 2020 | 4.377 | 4.519 | 4.332 | 4.341 | 77,569 | -0.04(-0.81%) |
Aug 12, 2020 | 4.425 | 4.492 | 4.377 | 4.377 | 60,171 | -0.05(-1.10%) |
Aug 11, 2020 | 4.421 | 4.443 | 4.399 | 4.425 | 104,456 | +0.04(+1.01%) |
Aug 10, 2020 | 4.310 | 4.421 | 4.310 | 4.381 | 60,383 | +0.08(+1.75%) |
Aug 07, 2020 | 4.408 | 4.408 | 4.250 | 4.306 | 119,506 | +0.09(+2.18%) |
Aug 06, 2020 | 4.043 | 4.292 | 4.043 | 4.214 | 133,809 | +0.19(+4.78%) |
Aug 05, 2020 | 3.955 | 4.123 | 3.919 | 4.021 | 129,944 | +0.06(+1.46%) |
Aug 04, 2020 | 3.830 | 3.986 | 3.826 | 3.963 | 64,364 | +0.14(+3.72%) |
Aug 03, 2020 | 3.821 | 3.867 | 3.790 | 3.821 | 88,587 | +0.01(+0.35%) |
Jul 31, 2020 | 3.812 | 3.888 | 3.719 | 3.808 | 67,742 | -0.00(-0.11%) |
Jul 30, 2020 | 3.977 | 3.977 | 3.800 | 3.812 | 35,224 | -0.08(-2.06%) |
Jul 29, 2020 | 3.888 | 3.910 | 3.835 | 3.892 | 28,877 | +0.04(+1.04%) |
Jul 28, 2020 | 3.915 | 3.915 | 3.737 | 3.852 | 80,719 | -0.05(-1.37%) |
Jul 27, 2020 | 3.941 | 3.941 | 3.848 | 3.906 | 40,729 | +0.01(+0.34%) |
Jul 24, 2020 | 4.000 | 4.000 | 3.888 | 3.892 | 76,295 | -0.10(-2.56%) |
Jul 23, 2020 | 3.999 | 4.061 | 3.977 | 3.994 | 79,898 | +0.02(+0.45%) |
Jul 22, 2020 | 3.999 | 4.003 | 3.977 | 3.977 | 27,013 | -0.02(-0.56%) |
Jul 21, 2020 | 3.919 | 4.026 | 3.919 | 3.999 | 19,490 | +0.09(+2.27%) |
Jul 20, 2020 | 4.012 | 4.088 | 3.888 | 3.910 | 101,474 | -0.07(-1.79%) |
Jul 17, 2020 | 4.043 | 4.088 | 3.977 | 3.981 | 73,369 | -0.04(-0.99%) |
Jul 16, 2020 | 4.052 | 4.052 | 4.003 | 4.021 | 22,886 | -0.00(-0.11%) |
Jul 15, 2020 | 4.066 | 4.101 | 4.012 | 4.026 | 21,250 | +0.04(+0.89%) |
Jul 14, 2020 | 4.034 | 4.039 | 3.990 | 3.990 | 28,533 | -0.04(-0.88%) |
Jul 13, 2020 | 4.132 | 4.132 | 4.003 | 4.026 | 37,083 | -0.11(-2.58%) |
Jul 10, 2020 | 4.110 | 4.170 | 4.003 | 4.132 | 35,109 | +0.01(+0.22%) |
Jul 09, 2020 | 4.172 | 4.172 | 3.999 | 4.123 | 33,684 | -0.03(-0.75%) |
Jul 08, 2020 | 4.123 | 4.168 | 4.123 | 4.154 | 18,659 | +0.01(+0.14%) |
Jul 07, 2020 | 4.119 | 4.266 | 4.101 | 4.149 | 43,197 | +0.03(+0.83%) |
Jul 06, 2020 | 4.097 | 4.286 | 4.060 | 4.114 | 130,822 | +0.14(+3.46%) |
Jul 02, 2020 | 4.021 | 4.097 | 3.968 | 3.977 | 18,004 | -0.04(-1.11%) |