Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.159 | 4.215 | 4.152 | 4.173 | 964,419 | +0.02(+0.50%) |
Sep 29, 2020 | 4.159 | 4.166 | 4.124 | 4.152 | 767,594 | +0.01(+0.17%) |
Sep 28, 2020 | 4.166 | 4.166 | 4.124 | 4.145 | 1,134,261 | +0.05(+1.19%) |
Sep 25, 2020 | 4.006 | 4.103 | 4.003 | 4.096 | 877,979 | +0.08(+1.90%) |
Sep 24, 2020 | 4.027 | 4.069 | 3.999 | 4.020 | 1,197,993 | -0.01(-0.34%) |
Sep 23, 2020 | 4.138 | 4.138 | 4.020 | 4.034 | 1,936,075 | -0.09(-2.19%) |
Sep 22, 2020 | 4.110 | 4.124 | 4.069 | 4.124 | 1,366,226 | +0.02(+0.51%) |
Sep 21, 2020 | 4.124 | 4.159 | 4.020 | 4.103 | 1,584,969 | -0.06(-1.50%) |
Sep 18, 2020 | 4.208 | 4.208 | 4.145 | 4.166 | 1,080,335 | -0.03(-0.66%) |
Sep 17, 2020 | 4.180 | 4.194 | 4.152 | 4.194 | 1,083,259 | -0.03(-0.66%) |
Sep 16, 2020 | 4.215 | 4.249 | 4.201 | 4.221 | 1,356,922 | +0.02(+0.50%) |
Sep 15, 2020 | 4.180 | 4.208 | 4.166 | 4.201 | 1,207,569 | +0.06(+1.51%) |
Sep 14, 2020 | 4.110 | 4.159 | 4.103 | 4.138 | 749,120 | +0.06(+1.36%) |
Sep 11, 2020 | 4.110 | 4.117 | 4.062 | 4.083 | 1,121,239 | -0.01(-0.17%) |
Sep 10, 2020 | 4.194 | 4.208 | 4.090 | 4.090 | 772,144 | -0.08(-1.83%) |
Sep 09, 2020 | 4.138 | 4.194 | 4.124 | 4.166 | 782,658 | +0.08(+2.04%) |
Sep 08, 2020 | 4.131 | 4.131 | 4.069 | 4.083 | 934,956 | -0.10(-2.49%) |
Sep 04, 2020 | 4.235 | 4.256 | 4.062 | 4.187 | 1,265,984 | -0.03(-0.82%) |
Sep 03, 2020 | 4.367 | 4.367 | 4.201 | 4.221 | 1,456,236 | -0.15(-3.34%) |
Sep 02, 2020 | 4.326 | 4.381 | 4.319 | 4.367 | 932,641 | +0.05(+1.13%) |
Sep 01, 2020 | 4.291 | 4.326 | 4.277 | 4.319 | 562,709 | +0.03(+0.65%) |
Aug 31, 2020 | 4.305 | 4.319 | 4.284 | 4.291 | 551,557 | -0.01(-0.32%) |
Aug 28, 2020 | 4.305 | 4.312 | 4.291 | 4.305 | 667,846 | +0.01(+0.32%) |
Aug 27, 2020 | 4.291 | 4.305 | 4.256 | 4.291 | 899,674 | +0.02(+0.49%) |
Aug 26, 2020 | 4.263 | 4.291 | 4.256 | 4.270 | 764,817 | +0.03(+0.65%) |
Aug 25, 2020 | 4.228 | 4.263 | 4.221 | 4.242 | 1,002,351 | +0.03(+0.66%) |
Aug 24, 2020 | 4.221 | 4.235 | 4.208 | 4.215 | 1,070,125 | +0.02(+0.50%) |
Aug 21, 2020 | 4.228 | 4.228 | 4.159 | 4.194 | 984,126 | -0.02(-0.49%) |
Aug 20, 2020 | 4.221 | 4.228 | 4.201 | 4.215 | 519,807 | -0.01(-0.33%) |
Aug 19, 2020 | 4.249 | 4.270 | 4.215 | 4.228 | 849,353 | -0.01(-0.33%) |
Aug 18, 2020 | 4.242 | 4.256 | 4.233 | 4.242 | 917,156 | +0.01(+0.16%) |
Aug 17, 2020 | 4.249 | 4.263 | 4.228 | 4.235 | 629,617 | +0.01(+0.16%) |
Aug 14, 2020 | 4.235 | 4.238 | 4.215 | 4.228 | 502,937 | +0.01(+0.16%) |
Aug 13, 2020 | 4.242 | 4.242 | 4.173 | 4.221 | 833,517 | -0.02(-0.49%) |
Aug 12, 2020 | 4.201 | 4.249 | 4.201 | 4.242 | 1,082,529 | +0.07(+1.66%) |
Aug 11, 2020 | 4.187 | 4.235 | 4.166 | 4.173 | 896,976 | -0.01(-0.17%) |
Aug 10, 2020 | 4.159 | 4.187 | 4.138 | 4.180 | 908,801 | +0.02(+0.50%) |
Aug 07, 2020 | 4.145 | 4.166 | 4.131 | 4.159 | 818,641 | +0.00(+0.00%) |
Aug 06, 2020 | 4.166 | 4.166 | 4.145 | 4.159 | 652,182 | -0.01(-0.17%) |
Aug 05, 2020 | 4.145 | 4.167 | 4.138 | 4.166 | 857,912 | +0.03(+0.84%) |
Aug 04, 2020 | 4.131 | 4.145 | 4.110 | 4.131 | 811,478 | +0.01(+0.17%) |
Aug 03, 2020 | 4.096 | 4.138 | 4.090 | 4.124 | 735,538 | +0.03(+0.68%) |
Jul 31, 2020 | 4.117 | 4.117 | 4.041 | 4.096 | 841,253 | +0.01(+0.17%) |
Jul 30, 2020 | 4.090 | 4.103 | 4.027 | 4.090 | 982,581 | -0.03(-0.67%) |
Jul 29, 2020 | 4.083 | 4.124 | 4.083 | 4.117 | 607,256 | +0.04(+1.02%) |
Jul 28, 2020 | 4.083 | 4.096 | 4.076 | 4.076 | 691,021 | -0.02(-0.51%) |
Jul 27, 2020 | 4.076 | 4.103 | 4.055 | 4.096 | 1,476,061 | +0.04(+1.03%) |
Jul 24, 2020 | 4.083 | 4.083 | 4.027 | 4.055 | 957,049 | -0.03(-0.68%) |
Jul 23, 2020 | 4.090 | 4.138 | 4.048 | 4.083 | 2,133,990 | -0.02(-0.51%) |
Jul 22, 2020 | 4.056 | 4.103 | 4.056 | 4.103 | 2,038,614 | +0.03(+0.83%) |
Jul 21, 2020 | 4.090 | 4.110 | 4.063 | 4.070 | 1,665,279 | +0.01(+0.17%) |
Jul 20, 2020 | 4.036 | 4.063 | 4.016 | 4.063 | 1,337,568 | +0.04(+1.01%) |
Jul 17, 2020 | 4.029 | 4.039 | 3.989 | 4.022 | 1,258,247 | +0.02(+0.51%) |
Jul 16, 2020 | 4.009 | 4.022 | 3.982 | 4.002 | 1,045,258 | -0.01(-0.34%) |
Jul 15, 2020 | 3.989 | 4.036 | 3.989 | 4.016 | 1,085,628 | +0.05(+1.19%) |
Jul 14, 2020 | 3.894 | 3.968 | 3.853 | 3.968 | 1,178,753 | +0.07(+1.91%) |
Jul 13, 2020 | 3.941 | 3.989 | 3.887 | 3.894 | 1,194,125 | -0.04(-1.03%) |
Jul 10, 2020 | 3.894 | 3.941 | 3.877 | 3.934 | 829,709 | +0.04(+1.04%) |
Jul 09, 2020 | 3.914 | 3.921 | 3.836 | 3.894 | 850,175 | -0.03(-0.86%) |
Jul 08, 2020 | 3.907 | 3.941 | 3.880 | 3.928 | 1,022,199 | +0.02(+0.52%) |
Jul 07, 2020 | 3.928 | 3.948 | 3.894 | 3.907 | 803,735 | -0.02(-0.52%) |
Jul 06, 2020 | 3.948 | 3.989 | 3.914 | 3.928 | 1,107,528 | +0.01(+0.35%) |
Jul 02, 2020 | 3.914 | 3.938 | 3.890 | 3.914 | 884,146 | +0.03(+0.70%) |