Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.025 | 5.025 | 4.997 | 4.997 | 2,842 | -0.04(-0.84%) |
Sep 29, 2020 | 5.040 | 5.040 | 5.040 | 137 | +0.00(+0.00%) | |
Sep 28, 2020 | 5.040 | 5.040 | 5.040 | 5.040 | 243 | -0.05(-0.95%) |
Sep 25, 2020 | 4.964 | 5.184 | 4.964 | 5.088 | 8,596 | +0.12(+2.45%) |
Sep 24, 2020 | 4.969 | 4.969 | 4.967 | 4.967 | 943 | +0.19(+4.03%) |
Sep 23, 2020 | 4.774 | 4.774 | 4.774 | 4.774 | 415 | +0.01(+0.12%) |
Sep 22, 2020 | 4.757 | 4.796 | 4.757 | 4.768 | 4,126 | +0.00(+0.00%) |
Sep 21, 2020 | 4.816 | 4.858 | 4.757 | 4.768 | 14,001 | -0.18(-3.61%) |
Sep 18, 2020 | 4.816 | 4.947 | 4.816 | 4.947 | 5,193 | +0.06(+1.26%) |
Sep 17, 2020 | 4.757 | 4.946 | 4.757 | 4.886 | 1,319 | +0.11(+2.34%) |
Sep 16, 2020 | 4.774 | 4.908 | 4.774 | 4.774 | 5,512 | -0.14(-2.84%) |
Sep 15, 2020 | 4.763 | 4.914 | 4.763 | 4.914 | 4,210 | +0.11(+2.21%) |
Sep 14, 2020 | 4.861 | 4.861 | 4.802 | 4.808 | 1,558 | +0.04(+0.94%) |
Sep 11, 2020 | 4.757 | 4.763 | 4.757 | 4.763 | 1,970 | -0.09(-1.82%) |
Sep 10, 2020 | 4.774 | 4.851 | 4.757 | 4.851 | 2,530 | +0.09(+1.98%) |
Sep 09, 2020 | 4.763 | 4.763 | 4.757 | 4.757 | 2,158 | -0.07(-1.49%) |
Sep 08, 2020 | 4.819 | 4.829 | 4.752 | 4.829 | 2,075 | -0.03(-0.70%) |
Sep 04, 2020 | 4.864 | 4.864 | 4.864 | 4.864 | 179 | +0.06(+1.28%) |
Sep 03, 2020 | 4.802 | 4.802 | 4.802 | 4.802 | 2,876 | +0.03(+0.58%) |
Sep 02, 2020 | 5.025 | 5.025 | 4.752 | 4.774 | 3,363 | -0.25(-5.00%) |
Sep 01, 2020 | 4.969 | 5.025 | 4.774 | 5.025 | 19,988 | +0.25(+5.26%) |
Aug 31, 2020 | 4.774 | 4.774 | 4.774 | 218 | +0.00(+0.00%) | |
Aug 28, 2020 | 4.740 | 5.215 | 4.729 | 4.774 | 11,282 | +0.03(+0.59%) |
Aug 27, 2020 | 4.975 | 4.975 | 4.746 | 4.746 | 35,808 | -0.21(-4.23%) |
Aug 26, 2020 | 4.992 | 4.992 | 4.930 | 4.955 | 3,125 | -0.32(-6.08%) |
Aug 25, 2020 | 5.277 | 5.277 | 5.277 | 145 | +0.00(+0.00%) | |
Aug 24, 2020 | 5.277 | 5.277 | 5.277 | 5.277 | 2,265 | +0.25(+5.00%) |
Aug 21, 2020 | 5.055 | 5.089 | 5.025 | 5.025 | 8,775 | -0.09(-1.79%) |
Aug 20, 2020 | 5.162 | 5.162 | 5.117 | 5.117 | 560 | +0.02(+0.49%) |
Aug 19, 2020 | 5.165 | 5.165 | 5.092 | 5.092 | 4,162 | -0.13(-2.46%) |
Aug 18, 2020 | 5.221 | 5.221 | 5.221 | 311 | +0.00(+0.00%) | |
Aug 17, 2020 | 5.218 | 5.249 | 5.218 | 5.221 | 2,104 | -0.03(-0.64%) |
Aug 14, 2020 | 5.221 | 5.277 | 5.221 | 5.254 | 4,119 | +0.01(+0.13%) |
Aug 13, 2020 | 5.210 | 5.247 | 5.210 | 5.247 | 2,170 | +0.09(+1.82%) |
Aug 12, 2020 | 5.293 | 5.293 | 5.154 | 5.154 | 2,333 | -0.04(-0.77%) |
Aug 11, 2020 | 5.274 | 5.277 | 5.137 | 5.194 | 12,604 | -0.02(-0.40%) |
Aug 10, 2020 | 5.122 | 5.215 | 5.081 | 5.215 | 5,625 | +0.03(+0.54%) |
Aug 07, 2020 | 5.293 | 5.304 | 5.187 | 5.187 | 15,581 | +0.00(+0.06%) |
Aug 06, 2020 | 5.053 | 5.184 | 5.053 | 5.184 | 2,727 | +0.19(+3.73%) |
Aug 05, 2020 | 5.137 | 5.277 | 4.936 | 4.997 | 5,467 | +0.05(+1.02%) |
Aug 04, 2020 | 4.942 | 4.986 | 4.942 | 4.947 | 2,996 | +0.01(+0.11%) |
Aug 03, 2020 | 4.965 | 4.997 | 4.942 | 4.942 | 8,591 | -0.09(-1.78%) |
Jul 31, 2020 | 5.076 | 5.109 | 5.031 | 5.031 | 3,402 | -0.11(-2.07%) |
Jul 30, 2020 | 5.304 | 5.357 | 5.081 | 5.137 | 5,080 | +0.09(+1.88%) |
Jul 29, 2020 | 4.696 | 5.304 | 4.696 | 5.042 | 54,962 | +0.34(+7.24%) |
Jul 28, 2020 | 4.634 | 4.737 | 4.634 | 4.701 | 1,961 | -0.02(-0.41%) |
Jul 27, 2020 | 4.718 | 4.721 | 4.718 | 4.721 | 1,217 | -0.02(-0.34%) |
Jul 24, 2020 | 4.771 | 4.771 | 4.737 | 4.737 | 1,790 | +0.01(+0.29%) |
Jul 23, 2020 | 4.746 | 4.746 | 4.690 | 4.723 | 8,890 | +0.03(+0.65%) |
Jul 22, 2020 | 4.704 | 4.704 | 4.662 | 4.692 | 2,813 | -0.05(-1.13%) |
Jul 21, 2020 | 4.746 | 4.746 | 4.746 | 4.746 | 766 | +0.13(+2.91%) |
Jul 20, 2020 | 4.707 | 4.713 | 4.612 | 4.612 | 7,718 | +0.01(+0.12%) |
Jul 17, 2020 | 4.657 | 4.657 | 4.606 | 4.606 | 1,970 | -0.01(-0.12%) |
Jul 16, 2020 | 4.623 | 4.668 | 4.612 | 4.612 | 1,545 | -0.01(-0.24%) |
Jul 15, 2020 | 4.760 | 4.760 | 4.623 | 4.623 | 1,928 | -0.02(-0.36%) |
Jul 14, 2020 | 4.657 | 4.662 | 4.606 | 4.640 | 13,996 | -0.08(-1.66%) |
Jul 13, 2020 | 4.662 | 4.718 | 4.606 | 4.718 | 5,249 | +0.06(+1.20%) |
Jul 10, 2020 | 4.752 | 4.757 | 4.662 | 4.662 | 3,940 | +0.00(+0.00%) |
Jul 09, 2020 | 4.701 | 4.701 | 4.662 | 4.662 | 4,296 | -0.04(-0.83%) |
Jul 08, 2020 | 4.701 | 4.701 | 4.701 | 368 | +0.00(+0.00%) | |
Jul 07, 2020 | 4.858 | 4.858 | 4.696 | 4.701 | 2,432 | -0.21(-4.21%) |
Jul 06, 2020 | 4.835 | 4.925 | 4.764 | 4.908 | 1,851 | +0.16(+3.29%) |
Jul 02, 2020 | 4.746 | 4.752 | 4.718 | 4.752 | 1,432 | +0.01(+0.12%) |