Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.265 | 4.302 | 4.229 | 4.247 | 24,709 | -0.04(-0.85%) |
Sep 29, 2020 | 4.284 | 4.293 | 4.238 | 4.284 | 9,532 | -0.05(-1.05%) |
Sep 28, 2020 | 4.270 | 4.339 | 4.229 | 4.329 | 17,089 | +0.01(+0.21%) |
Sep 25, 2020 | 4.384 | 4.411 | 4.311 | 4.320 | 14,263 | -0.04(-0.84%) |
Sep 24, 2020 | 4.356 | 4.365 | 4.318 | 4.356 | 12,480 | +0.01(+0.21%) |
Sep 23, 2020 | 4.329 | 4.379 | 4.329 | 4.347 | 16,436 | +0.05(+1.27%) |
Sep 22, 2020 | 4.211 | 4.347 | 4.192 | 4.293 | 11,122 | +0.05(+1.07%) |
Sep 21, 2020 | 4.274 | 4.274 | 4.192 | 4.247 | 16,602 | -0.08(-1.89%) |
Sep 18, 2020 | 4.356 | 4.356 | 4.297 | 4.329 | 12,069 | +0.00(+0.00%) |
Sep 17, 2020 | 4.393 | 4.429 | 4.320 | 4.329 | 9,983 | -0.09(-2.06%) |
Sep 16, 2020 | 4.366 | 4.484 | 4.347 | 4.420 | 14,233 | +0.07(+1.68%) |
Sep 15, 2020 | 4.502 | 4.502 | 4.293 | 4.347 | 21,197 | -0.12(-2.65%) |
Sep 14, 2020 | 4.366 | 4.484 | 4.366 | 4.466 | 14,551 | +0.09(+2.08%) |
Sep 11, 2020 | 4.356 | 4.375 | 4.192 | 4.375 | 48,826 | +0.02(+0.42%) |
Sep 10, 2020 | 4.338 | 4.420 | 4.338 | 4.356 | 19,211 | +0.02(+0.42%) |
Sep 09, 2020 | 4.284 | 4.347 | 4.211 | 4.338 | 12,554 | +0.09(+2.15%) |
Sep 08, 2020 | 4.347 | 4.347 | 4.238 | 4.247 | 15,324 | +0.00(+0.00%) |
Sep 04, 2020 | 4.265 | 4.347 | 4.247 | 4.247 | 2,962 | +0.01(+0.21%) |
Sep 03, 2020 | 4.165 | 4.284 | 4.165 | 4.238 | 17,314 | +0.00(+0.00%) |
Sep 02, 2020 | 4.238 | 4.247 | 4.201 | 4.238 | 34,970 | -0.01(-0.21%) |
Sep 01, 2020 | 4.238 | 4.302 | 4.211 | 4.247 | 19,457 | +0.01(+0.21%) |
Aug 31, 2020 | 4.311 | 4.311 | 4.232 | 4.238 | 26,987 | -0.04(-0.85%) |
Aug 28, 2020 | 4.274 | 4.329 | 4.256 | 4.274 | 21,176 | -0.04(-0.85%) |
Aug 27, 2020 | 4.393 | 4.391 | 4.220 | 4.311 | 13,543 | -0.01(-0.21%) |
Aug 26, 2020 | 4.420 | 4.420 | 4.256 | 4.320 | 15,349 | -0.10(-2.27%) |
Aug 25, 2020 | 4.347 | 4.420 | 4.238 | 4.420 | 22,327 | +0.13(+2.97%) |
Aug 24, 2020 | 4.302 | 4.375 | 4.201 | 4.293 | 32,703 | +0.05(+1.29%) |
Aug 21, 2020 | 4.302 | 4.302 | 4.215 | 4.238 | 22,493 | -0.05(-1.27%) |
Aug 20, 2020 | 4.256 | 4.305 | 4.238 | 4.293 | 9,862 | -0.01(-0.21%) |
Aug 19, 2020 | 4.315 | 4.315 | 4.238 | 4.302 | 8,322 | +0.01(+0.21%) |
Aug 18, 2020 | 4.375 | 4.420 | 4.233 | 4.293 | 23,404 | -0.06(-1.46%) |
Aug 17, 2020 | 4.329 | 4.402 | 4.238 | 4.356 | 27,593 | +0.06(+1.49%) |
Aug 14, 2020 | 4.284 | 4.293 | 4.247 | 4.293 | 5,156 | +0.05(+1.29%) |
Aug 13, 2020 | 4.238 | 4.302 | 4.238 | 4.238 | 7,793 | -0.01(-0.21%) |
Aug 12, 2020 | 4.265 | 4.284 | 4.238 | 4.247 | 89,065 | -0.03(-0.64%) |
Aug 11, 2020 | 4.284 | 4.557 | 4.238 | 4.274 | 47,962 | +0.09(+2.18%) |
Aug 10, 2020 | 4.028 | 4.284 | 4.021 | 4.183 | 70,661 | +0.17(+4.32%) |
Aug 07, 2020 | 4.138 | 4.147 | 4.010 | 4.010 | 8,777 | -0.11(-2.65%) |
Aug 06, 2020 | 4.019 | 4.165 | 4.019 | 4.119 | 19,919 | +0.06(+1.57%) |
Aug 05, 2020 | 4.115 | 4.124 | 4.001 | 4.056 | 23,395 | +0.00(+0.00%) |
Aug 04, 2020 | 4.074 | 4.247 | 4.019 | 4.056 | 25,580 | +0.00(+0.00%) |
Aug 03, 2020 | 4.047 | 4.092 | 4.006 | 4.056 | 31,018 | +0.01(+0.23%) |
Jul 31, 2020 | 4.192 | 4.192 | 3.965 | 4.047 | 17,994 | -0.11(-2.63%) |
Jul 30, 2020 | 4.119 | 4.211 | 4.119 | 4.156 | 11,302 | +0.04(+0.88%) |
Jul 29, 2020 | 4.247 | 4.247 | 4.119 | 4.119 | 5,353 | -0.07(-1.74%) |
Jul 28, 2020 | 4.265 | 4.284 | 4.110 | 4.192 | 9,060 | -0.09(-2.13%) |
Jul 27, 2020 | 4.156 | 4.311 | 4.156 | 4.284 | 37,078 | +0.10(+2.40%) |
Jul 24, 2020 | 4.165 | 4.206 | 4.115 | 4.183 | 8,448 | -0.01(-0.22%) |
Jul 23, 2020 | 4.297 | 4.309 | 4.192 | 4.192 | 10,014 | -0.13(-2.95%) |
Jul 22, 2020 | 4.401 | 4.401 | 4.284 | 4.320 | 6,385 | +0.00(+0.00%) |
Jul 21, 2020 | 4.256 | 4.320 | 4.229 | 4.320 | 42,387 | +0.15(+3.72%) |
Jul 20, 2020 | 4.375 | 4.375 | 4.110 | 4.165 | 6,475 | -0.26(-5.77%) |
Jul 17, 2020 | 4.466 | 4.539 | 4.393 | 4.420 | 18,323 | -0.01(-0.21%) |
Jul 16, 2020 | 4.247 | 4.457 | 4.139 | 4.429 | 36,305 | +0.17(+4.07%) |
Jul 15, 2020 | 4.156 | 4.265 | 4.147 | 4.256 | 23,594 | +0.20(+4.94%) |
Jul 14, 2020 | 4.001 | 4.138 | 4.001 | 4.056 | 32,089 | +0.05(+1.37%) |
Jul 13, 2020 | 4.001 | 4.056 | 3.955 | 4.001 | 12,238 | -0.02(-0.45%) |
Jul 10, 2020 | 4.001 | 4.056 | 3.946 | 4.019 | 18,433 | +0.11(+2.80%) |
Jul 09, 2020 | 4.001 | 4.010 | 3.883 | 3.910 | 28,439 | -0.09(-2.28%) |
Jul 08, 2020 | 4.028 | 4.074 | 3.883 | 4.001 | 50,267 | -0.07(-1.79%) |
Jul 07, 2020 | 4.065 | 4.129 | 3.992 | 4.074 | 19,490 | -0.08(-1.97%) |
Jul 06, 2020 | 4.119 | 4.156 | 4.047 | 4.156 | 16,007 | +0.04(+0.88%) |
Jul 02, 2020 | 4.101 | 4.201 | 4.028 | 4.119 | 21,944 | +0.09(+2.26%) |