Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.283 | 4.325 | 4.240 | 4.287 | 39,222 | +0.03(+0.78%) |
Sep 29, 2020 | 4.325 | 4.325 | 4.254 | 4.254 | 35,475 | -0.02(-0.55%) |
Sep 28, 2020 | 4.231 | 4.335 | 4.231 | 4.278 | 42,814 | +0.05(+1.12%) |
Sep 25, 2020 | 4.325 | 4.396 | 4.202 | 4.231 | 74,467 | -0.12(-2.82%) |
Sep 24, 2020 | 4.306 | 4.358 | 4.306 | 4.353 | 23,497 | -0.02(-0.43%) |
Sep 23, 2020 | 4.467 | 4.467 | 4.344 | 4.372 | 12,018 | -0.07(-1.60%) |
Sep 22, 2020 | 4.457 | 4.491 | 4.443 | 4.443 | 19,308 | +0.05(+1.08%) |
Sep 21, 2020 | 4.306 | 4.420 | 4.306 | 4.396 | 46,402 | -0.03(-0.64%) |
Sep 18, 2020 | 4.410 | 4.495 | 4.410 | 4.424 | 45,272 | -0.07(-1.47%) |
Sep 17, 2020 | 4.632 | 4.632 | 4.301 | 4.491 | 149,818 | -0.06(-1.35%) |
Sep 16, 2020 | 4.684 | 4.684 | 4.543 | 4.552 | 85,641 | -0.13(-2.73%) |
Sep 15, 2020 | 4.836 | 4.897 | 4.680 | 4.680 | 85,975 | -0.24(-4.81%) |
Sep 14, 2020 | 5.105 | 5.105 | 4.694 | 4.916 | 110,264 | -0.09(-1.79%) |
Sep 11, 2020 | 5.091 | 5.091 | 4.708 | 5.006 | 264,776 | -0.02(-0.45%) |
Sep 10, 2020 | 4.893 | 5.055 | 4.866 | 5.028 | 153,779 | +0.14(+2.95%) |
Sep 09, 2020 | 4.893 | 4.907 | 4.803 | 4.884 | 64,560 | +0.08(+1.59%) |
Sep 08, 2020 | 4.749 | 4.819 | 4.713 | 4.808 | 111,410 | +0.14(+3.09%) |
Sep 04, 2020 | 4.708 | 4.816 | 4.551 | 4.663 | 84,116 | -0.01(-0.19%) |
Sep 03, 2020 | 4.934 | 4.934 | 4.663 | 4.672 | 103,223 | -0.23(-4.78%) |
Sep 02, 2020 | 4.889 | 4.934 | 4.871 | 4.907 | 49,000 | +0.01(+0.28%) |
Sep 01, 2020 | 4.902 | 4.907 | 4.672 | 4.893 | 85,299 | +0.02(+0.46%) |
Aug 31, 2020 | 4.826 | 4.893 | 4.799 | 4.871 | 77,100 | +0.05(+1.03%) |
Aug 28, 2020 | 4.803 | 4.844 | 4.803 | 4.821 | 27,520 | +0.04(+0.75%) |
Aug 27, 2020 | 4.776 | 4.794 | 4.749 | 4.785 | 52,305 | +0.08(+1.63%) |
Aug 26, 2020 | 4.659 | 4.753 | 4.659 | 4.708 | 31,169 | +0.02(+0.48%) |
Aug 25, 2020 | 4.722 | 4.753 | 4.596 | 4.686 | 39,026 | +0.05(+1.17%) |
Aug 24, 2020 | 4.893 | 4.920 | 4.474 | 4.632 | 169,190 | -0.29(-5.86%) |
Aug 21, 2020 | 4.956 | 5.046 | 4.866 | 4.920 | 73,018 | -0.01(-0.27%) |
Aug 20, 2020 | 4.835 | 4.934 | 4.819 | 4.934 | 64,556 | +0.09(+1.96%) |
Aug 19, 2020 | 4.839 | 4.956 | 4.740 | 4.839 | 44,119 | +0.08(+1.70%) |
Aug 18, 2020 | 4.663 | 5.033 | 4.659 | 4.758 | 262,064 | +0.12(+2.52%) |
Aug 17, 2020 | 4.492 | 4.641 | 4.438 | 4.641 | 52,262 | +0.15(+3.41%) |
Aug 14, 2020 | 4.402 | 4.501 | 4.371 | 4.488 | 33,735 | +0.09(+1.94%) |
Aug 13, 2020 | 4.438 | 4.582 | 4.393 | 4.402 | 76,494 | -0.04(-0.81%) |
Aug 12, 2020 | 4.488 | 4.555 | 4.438 | 4.438 | 59,338 | -0.05(-1.10%) |
Aug 11, 2020 | 4.483 | 4.506 | 4.461 | 4.488 | 103,009 | +0.05(+1.01%) |
Aug 10, 2020 | 4.371 | 4.483 | 4.371 | 4.443 | 59,547 | +0.08(+1.75%) |
Aug 07, 2020 | 4.470 | 4.470 | 4.310 | 4.366 | 117,851 | +0.09(+2.18%) |
Aug 06, 2020 | 4.100 | 4.352 | 4.100 | 4.273 | 131,955 | +0.20(+4.78%) |
Aug 05, 2020 | 4.010 | 4.181 | 3.974 | 4.078 | 128,144 | +0.06(+1.46%) |
Aug 04, 2020 | 3.884 | 4.042 | 3.879 | 4.019 | 63,473 | +0.14(+3.72%) |
Aug 03, 2020 | 3.875 | 3.922 | 3.843 | 3.875 | 87,360 | +0.01(+0.35%) |
Jul 31, 2020 | 3.866 | 3.942 | 3.771 | 3.861 | 66,804 | -0.00(-0.11%) |
Jul 30, 2020 | 4.033 | 4.033 | 3.853 | 3.866 | 34,736 | -0.08(-2.06%) |
Jul 29, 2020 | 3.942 | 3.965 | 3.888 | 3.947 | 28,477 | +0.04(+1.04%) |
Jul 28, 2020 | 3.970 | 3.970 | 3.789 | 3.906 | 79,601 | -0.05(-1.37%) |
Jul 27, 2020 | 3.997 | 3.997 | 3.902 | 3.960 | 40,164 | +0.01(+0.34%) |
Jul 24, 2020 | 4.056 | 4.056 | 3.942 | 3.947 | 75,238 | -0.10(-2.56%) |
Jul 23, 2020 | 4.055 | 4.118 | 4.033 | 4.051 | 78,791 | +0.02(+0.45%) |
Jul 22, 2020 | 4.055 | 4.060 | 4.033 | 4.033 | 26,639 | -0.02(-0.56%) |
Jul 21, 2020 | 3.974 | 4.082 | 3.974 | 4.055 | 19,220 | +0.09(+2.27%) |
Jul 20, 2020 | 4.069 | 4.145 | 3.942 | 3.965 | 100,069 | -0.07(-1.79%) |
Jul 17, 2020 | 4.100 | 4.145 | 4.033 | 4.037 | 72,353 | -0.04(-0.99%) |
Jul 16, 2020 | 4.109 | 4.109 | 4.060 | 4.078 | 22,569 | -0.00(-0.11%) |
Jul 15, 2020 | 4.123 | 4.159 | 4.069 | 4.082 | 20,955 | +0.04(+0.89%) |
Jul 14, 2020 | 4.091 | 4.096 | 4.046 | 4.046 | 28,137 | -0.04(-0.88%) |
Jul 13, 2020 | 4.190 | 4.190 | 4.060 | 4.082 | 36,569 | -0.11(-2.58%) |
Jul 10, 2020 | 4.168 | 4.228 | 4.060 | 4.190 | 34,622 | +0.01(+0.22%) |
Jul 09, 2020 | 4.231 | 4.231 | 4.055 | 4.181 | 33,218 | -0.03(-0.75%) |
Jul 08, 2020 | 4.181 | 4.226 | 4.181 | 4.213 | 18,401 | +0.01(+0.14%) |
Jul 07, 2020 | 4.177 | 4.325 | 4.159 | 4.207 | 42,599 | +0.03(+0.83%) |
Jul 06, 2020 | 4.154 | 4.346 | 4.117 | 4.172 | 129,010 | +0.14(+3.46%) |
Jul 02, 2020 | 4.078 | 4.154 | 4.024 | 4.033 | 17,755 | -0.05(-1.11%) |