Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.293 | 4.336 | 4.251 | 4.298 | 39,125 | +0.03(+0.78%) |
Sep 29, 2020 | 4.336 | 4.336 | 4.265 | 4.265 | 35,388 | -0.02(-0.55%) |
Sep 28, 2020 | 4.241 | 4.345 | 4.241 | 4.288 | 42,708 | +0.05(+1.12%) |
Sep 25, 2020 | 4.336 | 4.407 | 4.213 | 4.241 | 74,283 | -0.12(-2.82%) |
Sep 24, 2020 | 4.317 | 4.369 | 4.317 | 4.364 | 23,439 | -0.02(-0.43%) |
Sep 23, 2020 | 4.478 | 4.478 | 4.355 | 4.383 | 11,988 | -0.07(-1.60%) |
Sep 22, 2020 | 4.469 | 4.502 | 4.454 | 4.454 | 19,260 | +0.05(+1.08%) |
Sep 21, 2020 | 4.317 | 4.431 | 4.317 | 4.407 | 46,287 | -0.03(-0.64%) |
Sep 18, 2020 | 4.421 | 4.506 | 4.421 | 4.435 | 45,160 | -0.07(-1.47%) |
Sep 17, 2020 | 4.644 | 4.644 | 4.312 | 4.502 | 149,448 | -0.06(-1.35%) |
Sep 16, 2020 | 4.696 | 4.696 | 4.554 | 4.563 | 85,430 | -0.13(-2.73%) |
Sep 15, 2020 | 4.848 | 4.909 | 4.691 | 4.691 | 85,763 | -0.24(-4.81%) |
Sep 14, 2020 | 5.118 | 5.118 | 4.705 | 4.928 | 109,992 | -0.09(-1.79%) |
Sep 11, 2020 | 5.104 | 5.104 | 4.720 | 5.018 | 264,123 | -0.02(-0.45%) |
Sep 10, 2020 | 4.905 | 5.068 | 4.878 | 5.041 | 153,399 | +0.14(+2.95%) |
Sep 09, 2020 | 4.905 | 4.919 | 4.815 | 4.896 | 64,401 | +0.08(+1.59%) |
Sep 08, 2020 | 4.761 | 4.831 | 4.725 | 4.819 | 111,135 | +0.14(+3.09%) |
Sep 04, 2020 | 4.720 | 4.828 | 4.562 | 4.675 | 83,908 | -0.01(-0.19%) |
Sep 03, 2020 | 4.946 | 4.946 | 4.675 | 4.684 | 102,968 | -0.23(-4.78%) |
Sep 02, 2020 | 4.901 | 4.946 | 4.883 | 4.919 | 48,879 | +0.01(+0.28%) |
Sep 01, 2020 | 4.914 | 4.919 | 4.684 | 4.905 | 85,088 | +0.02(+0.46%) |
Aug 31, 2020 | 4.838 | 4.905 | 4.810 | 4.883 | 76,910 | +0.05(+1.03%) |
Aug 28, 2020 | 4.815 | 4.856 | 4.815 | 4.833 | 27,452 | +0.04(+0.75%) |
Aug 27, 2020 | 4.788 | 4.806 | 4.761 | 4.797 | 52,176 | +0.08(+1.63%) |
Aug 26, 2020 | 4.670 | 4.765 | 4.670 | 4.720 | 31,092 | +0.02(+0.48%) |
Aug 25, 2020 | 4.734 | 4.765 | 4.607 | 4.697 | 38,930 | +0.05(+1.17%) |
Aug 24, 2020 | 4.905 | 4.932 | 4.485 | 4.643 | 168,773 | -0.29(-5.86%) |
Aug 21, 2020 | 4.968 | 5.059 | 4.878 | 4.932 | 72,838 | -0.01(-0.27%) |
Aug 20, 2020 | 4.847 | 4.946 | 4.831 | 4.946 | 64,397 | +0.09(+1.96%) |
Aug 19, 2020 | 4.851 | 4.968 | 4.752 | 4.851 | 44,011 | +0.08(+1.70%) |
Aug 18, 2020 | 4.675 | 5.045 | 4.670 | 4.770 | 261,418 | +0.12(+2.52%) |
Aug 17, 2020 | 4.503 | 4.652 | 4.449 | 4.652 | 52,134 | +0.15(+3.41%) |
Aug 14, 2020 | 4.413 | 4.512 | 4.381 | 4.499 | 33,652 | +0.09(+1.94%) |
Aug 13, 2020 | 4.449 | 4.594 | 4.404 | 4.413 | 76,305 | -0.04(-0.81%) |
Aug 12, 2020 | 4.499 | 4.566 | 4.449 | 4.449 | 59,192 | -0.05(-1.10%) |
Aug 11, 2020 | 4.494 | 4.517 | 4.472 | 4.499 | 102,755 | +0.05(+1.01%) |
Aug 10, 2020 | 4.381 | 4.494 | 4.381 | 4.454 | 59,400 | +0.08(+1.75%) |
Aug 07, 2020 | 4.481 | 4.481 | 4.320 | 4.377 | 117,560 | +0.09(+2.18%) |
Aug 06, 2020 | 4.110 | 4.363 | 4.110 | 4.283 | 131,630 | +0.20(+4.78%) |
Aug 05, 2020 | 4.020 | 4.192 | 3.984 | 4.088 | 127,828 | +0.06(+1.46%) |
Aug 04, 2020 | 3.893 | 4.052 | 3.889 | 4.029 | 63,316 | +0.14(+3.72%) |
Aug 03, 2020 | 3.884 | 3.931 | 3.853 | 3.884 | 87,145 | +0.01(+0.35%) |
Jul 31, 2020 | 3.875 | 3.952 | 3.781 | 3.871 | 66,639 | -0.00(-0.11%) |
Jul 30, 2020 | 4.043 | 4.043 | 3.863 | 3.875 | 34,650 | -0.08(-2.06%) |
Jul 29, 2020 | 3.952 | 3.975 | 3.898 | 3.957 | 28,407 | +0.04(+1.04%) |
Jul 28, 2020 | 3.979 | 3.979 | 3.799 | 3.916 | 79,405 | -0.05(-1.37%) |
Jul 27, 2020 | 4.006 | 4.006 | 3.912 | 3.970 | 40,065 | +0.01(+0.34%) |
Jul 24, 2020 | 4.066 | 4.066 | 3.952 | 3.957 | 75,052 | -0.10(-2.56%) |
Jul 23, 2020 | 4.065 | 4.128 | 4.043 | 4.061 | 78,597 | +0.02(+0.45%) |
Jul 22, 2020 | 4.065 | 4.070 | 4.043 | 4.043 | 26,574 | -0.02(-0.56%) |
Jul 21, 2020 | 3.984 | 4.092 | 3.984 | 4.065 | 19,172 | +0.09(+2.27%) |
Jul 20, 2020 | 4.079 | 4.155 | 3.952 | 3.975 | 99,822 | -0.07(-1.79%) |
Jul 17, 2020 | 4.110 | 4.155 | 4.043 | 4.047 | 72,174 | -0.04(-0.99%) |
Jul 16, 2020 | 4.119 | 4.119 | 4.070 | 4.088 | 22,513 | -0.00(-0.11%) |
Jul 15, 2020 | 4.133 | 4.169 | 4.079 | 4.092 | 20,904 | +0.04(+0.89%) |
Jul 14, 2020 | 4.101 | 4.106 | 4.056 | 4.056 | 28,068 | -0.04(-0.88%) |
Jul 13, 2020 | 4.201 | 4.201 | 4.070 | 4.092 | 36,479 | -0.11(-2.58%) |
Jul 10, 2020 | 4.178 | 4.239 | 4.070 | 4.201 | 34,537 | +0.01(+0.22%) |
Jul 09, 2020 | 4.241 | 4.241 | 4.065 | 4.192 | 33,136 | -0.03(-0.75%) |
Jul 08, 2020 | 4.192 | 4.237 | 4.192 | 4.223 | 18,355 | +0.01(+0.14%) |
Jul 07, 2020 | 4.187 | 4.336 | 4.169 | 4.217 | 42,494 | +0.03(+0.83%) |
Jul 06, 2020 | 4.165 | 4.356 | 4.127 | 4.183 | 128,692 | +0.14(+3.46%) |
Jul 02, 2020 | 4.088 | 4.165 | 4.034 | 4.043 | 17,711 | -0.05(-1.11%) |