Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.110 | 5.200 | 5.000 | 5.000 | 2,726 | -0.03(-0.60%) |
Sep 29, 2020 | 4.900 | 5.030 | 4.890 | 5.030 | 3,179 | +0.08(+1.62%) |
Sep 28, 2020 | 5.000 | 5.020 | 4.933 | 4.950 | 2,697 | +0.13(+2.70%) |
Sep 25, 2020 | 4.918 | 4.945 | 4.810 | 4.820 | 1,100 | -0.16(-3.21%) |
Sep 24, 2020 | 4.800 | 5.040 | 4.710 | 4.980 | 8,439 | +0.17(+3.53%) |
Sep 23, 2020 | 5.010 | 5.010 | 4.690 | 4.810 | 8,122 | -0.04(-0.82%) |
Sep 22, 2020 | 4.930 | 5.155 | 4.836 | 4.850 | 2,935 | -0.03(-0.61%) |
Sep 21, 2020 | 4.975 | 4.975 | 4.800 | 4.880 | 4,392 | +0.00(+0.00%) |
Sep 18, 2020 | 5.040 | 5.190 | 4.880 | 4.880 | 20,500 | -0.35(-6.69%) |
Sep 17, 2020 | 5.330 | 5.340 | 5.230 | 5.230 | 2,812 | -0.03(-0.57%) |
Sep 16, 2020 | 5.115 | 5.430 | 5.115 | 5.260 | 11,884 | +0.02(+0.38%) |
Sep 15, 2020 | 5.210 | 5.550 | 5.180 | 5.240 | 9,168 | -0.06(-1.13%) |
Sep 14, 2020 | 5.130 | 5.410 | 5.130 | 5.300 | 13,457 | +0.03(+0.57%) |
Sep 11, 2020 | 5.390 | 5.640 | 5.079 | 5.270 | 26,200 | -0.02(-0.40%) |
Sep 10, 2020 | 4.963 | 5.433 | 4.910 | 5.291 | 41,126 | +0.34(+6.89%) |
Sep 09, 2020 | 4.840 | 5.000 | 4.740 | 4.950 | 10,785 | +0.20(+4.21%) |
Sep 08, 2020 | 4.880 | 4.880 | 4.670 | 4.750 | 13,771 | -0.17(-3.46%) |
Sep 04, 2020 | 4.860 | 4.930 | 4.855 | 4.920 | 23,700 | +0.07(+1.44%) |
Sep 03, 2020 | 5.205 | 5.205 | 4.850 | 4.850 | 41,001 | -0.25(-4.90%) |
Sep 02, 2020 | 5.138 | 5.205 | 5.100 | 5.100 | 8,116 | -0.06(-1.16%) |
Sep 01, 2020 | 5.316 | 5.330 | 5.150 | 5.160 | 12,423 | -0.22(-4.09%) |
Aug 31, 2020 | 5.260 | 5.490 | 5.260 | 5.380 | 57,805 | +0.12(+2.28%) |
Aug 28, 2020 | 5.240 | 5.300 | 5.200 | 5.260 | 10,500 | +0.02(+0.38%) |
Aug 27, 2020 | 4.986 | 5.240 | 4.985 | 5.240 | 7,873 | +0.10(+1.95%) |
Aug 26, 2020 | 5.020 | 5.140 | 4.850 | 5.140 | 63,456 | +0.06(+1.18%) |
Aug 25, 2020 | 4.890 | 5.170 | 4.890 | 5.080 | 15,394 | +0.06(+1.20%) |
Aug 24, 2020 | 5.000 | 5.163 | 4.907 | 5.020 | 23,866 | +0.13(+2.66%) |
Aug 21, 2020 | 4.940 | 5.030 | 4.890 | 4.890 | 35,800 | -0.11(-2.20%) |
Aug 20, 2020 | 4.866 | 5.070 | 4.866 | 5.000 | 21,081 | -0.05(-0.99%) |
Aug 19, 2020 | 5.100 | 5.100 | 5.000 | 5.050 | 5,569 | -0.02(-0.39%) |
Aug 18, 2020 | 5.480 | 5.480 | 4.860 | 5.070 | 40,241 | -0.42(-7.57%) |
Aug 17, 2020 | 5.410 | 5.747 | 5.300 | 5.485 | 71,331 | -0.02(-0.45%) |
Aug 14, 2020 | 5.590 | 5.600 | 5.370 | 5.510 | 34,400 | -0.07(-1.25%) |
Aug 13, 2020 | 5.210 | 5.580 | 5.210 | 5.580 | 13,444 | +0.18(+3.33%) |
Aug 12, 2020 | 4.998 | 5.430 | 4.995 | 5.400 | 21,933 | +0.39(+7.78%) |
Aug 11, 2020 | 5.540 | 5.590 | 4.990 | 5.010 | 27,937 | -0.37(-6.88%) |
Aug 10, 2020 | 4.930 | 5.380 | 4.900 | 5.380 | 108,102 | +0.69(+14.71%) |
Aug 07, 2020 | 4.820 | 4.900 | 4.300 | 4.690 | 67,300 | +0.14(+3.13%) |
Aug 06, 2020 | 4.110 | 4.835 | 4.060 | 4.548 | 166,089 | +0.60(+15.13%) |
Aug 05, 2020 | 3.750 | 4.070 | 3.600 | 3.950 | 63,894 | +0.19(+5.05%) |
Aug 04, 2020 | 3.690 | 3.870 | 3.320 | 3.760 | 76,706 | +0.28(+8.05%) |
Aug 03, 2020 | 3.500 | 3.610 | 3.260 | 3.480 | 38,707 | -0.03(-0.85%) |
Jul 31, 2020 | 3.690 | 3.690 | 3.440 | 3.510 | 30,600 | -0.14(-3.84%) |
Jul 30, 2020 | 3.830 | 3.860 | 3.530 | 3.650 | 13,338 | -0.06(-1.62%) |
Jul 29, 2020 | 3.775 | 3.775 | 3.539 | 3.710 | 12,801 | -0.01(-0.18%) |
Jul 28, 2020 | 3.690 | 4.005 | 3.600 | 3.717 | 34,247 | -0.00(-0.09%) |
Jul 27, 2020 | 3.670 | 3.930 | 3.598 | 3.720 | 17,518 | -0.10(-2.62%) |
Jul 24, 2020 | 4.000 | 4.140 | 3.700 | 3.820 | 19,400 | -0.18(-4.50%) |
Jul 23, 2020 | 3.990 | 4.180 | 3.990 | 4.000 | 14,834 | +0.01(+0.25%) |
Jul 22, 2020 | 4.260 | 4.260 | 3.990 | 3.990 | 25,900 | -0.26(-6.12%) |
Jul 21, 2020 | 4.450 | 4.480 | 4.220 | 4.250 | 11,588 | -0.05(-1.16%) |
Jul 20, 2020 | 4.480 | 4.500 | 4.300 | 4.300 | 15,916 | -0.19(-4.23%) |
Jul 17, 2020 | 4.470 | 4.850 | 4.340 | 4.490 | 12,800 | +0.14(+3.22%) |
Jul 16, 2020 | 4.680 | 4.680 | 4.340 | 4.350 | 11,735 | -0.31(-6.65%) |
Jul 15, 2020 | 4.380 | 4.660 | 4.380 | 4.660 | 16,175 | +0.30(+6.88%) |
Jul 14, 2020 | 4.400 | 4.530 | 4.332 | 4.360 | 7,553 | -0.08(-1.80%) |
Jul 13, 2020 | 4.620 | 4.685 | 4.440 | 4.440 | 10,231 | -0.23(-4.93%) |
Jul 10, 2020 | 4.644 | 4.683 | 4.550 | 4.670 | 12,800 | -0.02(-0.43%) |
Jul 09, 2020 | 4.800 | 4.800 | 4.600 | 4.690 | 8,221 | +0.09(+1.96%) |
Jul 08, 2020 | 4.590 | 4.655 | 4.590 | 4.600 | 9,369 | -0.07(-1.50%) |
Jul 07, 2020 | 4.500 | 4.846 | 4.401 | 4.670 | 33,860 | +0.28(+6.38%) |
Jul 06, 2020 | 4.640 | 4.690 | 4.390 | 4.390 | 9,056 | -0.12(-2.66%) |
Jul 02, 2020 | 4.430 | 4.560 | 4.430 | 4.510 | 11,500 | -0.08(-1.74%) |