Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.190 | 4.200 | 4.050 | 4.100 | 105,294 | -0.09(-2.15%) |
Sep 29, 2020 | 4.250 | 4.250 | 4.140 | 4.190 | 91,870 | +0.05(+1.21%) |
Sep 28, 2020 | 4.150 | 4.200 | 4.130 | 4.140 | 131,706 | +0.06(+1.47%) |
Sep 25, 2020 | 4.010 | 4.120 | 3.990 | 4.080 | 136,600 | +0.06(+1.49%) |
Sep 24, 2020 | 4.040 | 4.140 | 3.990 | 4.020 | 135,988 | -0.05(-1.23%) |
Sep 23, 2020 | 4.160 | 4.230 | 4.020 | 4.070 | 140,604 | -0.11(-2.63%) |
Sep 22, 2020 | 4.180 | 4.270 | 4.050 | 4.180 | 124,633 | +0.01(+0.24%) |
Sep 21, 2020 | 4.330 | 4.360 | 4.100 | 4.170 | 258,989 | -0.19(-4.36%) |
Sep 18, 2020 | 4.300 | 4.430 | 4.190 | 4.360 | 642,100 | +0.09(+2.11%) |
Sep 17, 2020 | 4.240 | 4.530 | 4.240 | 4.270 | 1,784,849 | -0.01(-0.23%) |
Sep 16, 2020 | 4.320 | 4.350 | 4.220 | 4.280 | 310,265 | +0.02(+0.47%) |
Sep 15, 2020 | 4.320 | 4.374 | 4.260 | 4.260 | 100,169 | +0.00(+0.00%) |
Sep 14, 2020 | 4.190 | 4.290 | 4.170 | 4.260 | 90,841 | +0.10(+2.40%) |
Sep 11, 2020 | 4.270 | 4.270 | 4.140 | 4.160 | 105,500 | -0.07(-1.65%) |
Sep 10, 2020 | 4.410 | 4.440 | 4.160 | 4.230 | 134,745 | -0.15(-3.42%) |
Sep 09, 2020 | 4.400 | 4.450 | 4.350 | 4.380 | 88,262 | +0.04(+0.92%) |
Sep 08, 2020 | 4.350 | 4.480 | 4.330 | 4.340 | 93,441 | -0.09(-2.03%) |
Sep 04, 2020 | 4.640 | 4.690 | 4.340 | 4.430 | 112,500 | -0.13(-2.85%) |
Sep 03, 2020 | 4.800 | 4.800 | 4.560 | 4.560 | 127,657 | -0.24(-5.00%) |
Sep 02, 2020 | 4.760 | 4.810 | 4.730 | 4.800 | 253,060 | +0.08(+1.69%) |
Sep 01, 2020 | 4.560 | 4.750 | 4.550 | 4.720 | 250,536 | +0.15(+3.28%) |
Aug 31, 2020 | 4.650 | 4.670 | 4.525 | 4.570 | 188,300 | -0.11(-2.45%) |
Aug 28, 2020 | 4.760 | 4.790 | 4.650 | 4.685 | 75,900 | -0.08(-1.58%) |
Aug 27, 2020 | 4.770 | 4.830 | 4.700 | 4.760 | 103,919 | +0.05(+1.06%) |
Aug 26, 2020 | 4.800 | 4.830 | 4.670 | 4.710 | 130,369 | -0.08(-1.67%) |
Aug 25, 2020 | 4.960 | 4.971 | 4.780 | 4.790 | 99,047 | -0.17(-3.43%) |
Aug 24, 2020 | 5.040 | 5.142 | 4.918 | 4.960 | 128,101 | -0.01(-0.20%) |
Aug 21, 2020 | 5.030 | 5.065 | 4.870 | 4.970 | 201,900 | -0.07(-1.39%) |
Aug 20, 2020 | 5.030 | 5.120 | 5.020 | 5.040 | 112,109 | -0.02(-0.40%) |
Aug 19, 2020 | 5.050 | 5.140 | 5.000 | 5.060 | 91,775 | +0.01(+0.20%) |
Aug 18, 2020 | 5.100 | 5.150 | 5.010 | 5.050 | 123,716 | -0.04(-0.79%) |
Aug 17, 2020 | 5.100 | 5.190 | 5.030 | 5.090 | 120,254 | +0.02(+0.39%) |
Aug 14, 2020 | 5.150 | 5.190 | 5.040 | 5.070 | 58,900 | -0.09(-1.74%) |
Aug 13, 2020 | 5.060 | 5.210 | 5.000 | 5.160 | 120,611 | +0.10(+1.98%) |
Aug 12, 2020 | 5.220 | 5.250 | 4.950 | 5.060 | 159,741 | -0.07(-1.36%) |
Aug 11, 2020 | 5.130 | 5.240 | 5.060 | 5.130 | 224,234 | +0.06(+1.18%) |
Aug 10, 2020 | 5.010 | 5.130 | 5.010 | 5.070 | 217,905 | +0.05(+1.00%) |
Aug 07, 2020 | 5.020 | 5.060 | 4.910 | 5.020 | 164,400 | -0.01(-0.10%) |
Aug 06, 2020 | 4.960 | 5.050 | 4.900 | 5.025 | 285,580 | -0.00(-0.10%) |
Aug 05, 2020 | 4.900 | 5.060 | 4.750 | 5.030 | 365,199 | +0.17(+3.50%) |
Aug 04, 2020 | 4.750 | 4.880 | 4.710 | 4.860 | 167,386 | +0.11(+2.32%) |
Aug 03, 2020 | 4.700 | 4.790 | 4.650 | 4.750 | 181,332 | +0.11(+2.37%) |
Jul 31, 2020 | 4.710 | 4.750 | 4.550 | 4.640 | 148,000 | -0.06(-1.28%) |
Jul 30, 2020 | 4.700 | 4.760 | 4.640 | 4.700 | 92,036 | -0.04(-0.84%) |
Jul 29, 2020 | 4.530 | 4.800 | 4.530 | 4.740 | 179,216 | +0.25(+5.57%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.460 | 4.490 | 162,143 | -0.12(-2.60%) |
Jul 27, 2020 | 4.470 | 4.634 | 4.470 | 4.610 | 173,650 | +0.15(+3.36%) |
Jul 24, 2020 | 4.590 | 4.720 | 4.450 | 4.460 | 129,300 | -0.12(-2.73%) |
Jul 23, 2020 | 4.530 | 4.680 | 4.510 | 4.585 | 170,332 | +0.03(+0.55%) |
Jul 22, 2020 | 4.530 | 4.650 | 4.440 | 4.560 | 134,834 | -0.02(-0.44%) |
Jul 21, 2020 | 4.650 | 4.729 | 4.520 | 4.580 | 144,052 | -0.02(-0.43%) |
Jul 20, 2020 | 4.520 | 4.620 | 4.510 | 4.600 | 113,623 | +0.08(+1.77%) |
Jul 17, 2020 | 4.670 | 4.700 | 4.500 | 4.520 | 207,600 | -0.16(-3.42%) |
Jul 16, 2020 | 4.740 | 4.740 | 4.540 | 4.680 | 162,144 | -0.08(-1.68%) |
Jul 15, 2020 | 4.760 | 4.850 | 4.700 | 4.760 | 126,144 | +0.00(+0.00%) |
Jul 14, 2020 | 4.540 | 4.760 | 4.530 | 4.760 | 95,420 | +0.22(+4.85%) |
Jul 13, 2020 | 4.600 | 4.690 | 4.520 | 4.540 | 106,545 | -0.04(-0.87%) |
Jul 10, 2020 | 4.520 | 4.699 | 4.490 | 4.580 | 221,000 | +0.08(+1.78%) |
Jul 09, 2020 | 4.700 | 4.838 | 4.440 | 4.500 | 137,959 | -0.18(-3.85%) |
Jul 08, 2020 | 4.810 | 4.950 | 4.630 | 4.680 | 107,483 | -0.14(-2.90%) |
Jul 07, 2020 | 4.900 | 5.100 | 4.810 | 4.820 | 156,024 | -0.11(-2.23%) |
Jul 06, 2020 | 4.950 | 5.000 | 4.820 | 4.930 | 265,753 | +0.00(+0.00%) |
Jul 02, 2020 | 4.850 | 4.990 | 4.850 | 4.930 | 175,800 | +0.08(+1.65%) |