Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.300 | 4.370 | 4.180 | 4.210 | 3,030 | +0.04(+0.84%) |
Sep 29, 2020 | 4.300 | 4.300 | 4.060 | 4.175 | 943 | +0.01(+0.36%) |
Sep 28, 2020 | 3.970 | 4.200 | 3.960 | 4.160 | 7,375 | +0.46(+12.31%) |
Sep 25, 2020 | 4.500 | 4.500 | 3.704 | 3.704 | 9,300 | -0.50(-11.81%) |
Sep 24, 2020 | 4.500 | 4.539 | 4.200 | 4.200 | 2,823 | -0.20(-4.55%) |
Sep 23, 2020 | 4.710 | 4.710 | 4.400 | 4.400 | 1,420 | -0.21(-4.56%) |
Sep 22, 2020 | 4.780 | 5.070 | 4.610 | 4.610 | 13,572 | -0.13(-2.74%) |
Sep 21, 2020 | 5.220 | 5.380 | 4.720 | 4.740 | 7,773 | -0.61(-11.43%) |
Sep 18, 2020 | 5.300 | 5.600 | 5.300 | 5.351 | 2,300 | +0.30(+5.97%) |
Sep 17, 2020 | 5.250 | 5.337 | 5.050 | 5.050 | 3,065 | -0.10(-1.94%) |
Sep 16, 2020 | 4.830 | 5.150 | 4.820 | 5.150 | 3,510 | +0.33(+6.85%) |
Sep 15, 2020 | 4.820 | 4.820 | 4.820 | 4.820 | 376 | -0.38(-7.31%) |
Sep 14, 2020 | 4.860 | 5.350 | 4.370 | 5.200 | 8,019 | +0.22(+4.42%) |
Sep 11, 2020 | 4.760 | 5.340 | 4.760 | 4.980 | 20,300 | +0.34(+7.33%) |
Sep 10, 2020 | 4.300 | 4.750 | 4.300 | 4.640 | 8,115 | +0.38(+8.92%) |
Sep 09, 2020 | 4.246 | 4.260 | 4.246 | 4.260 | 523 | +0.01(+0.24%) |
Sep 08, 2020 | 4.040 | 4.330 | 4.040 | 4.250 | 2,104 | -0.09(-2.07%) |
Sep 04, 2020 | 4.140 | 4.400 | 4.140 | 4.340 | 8,200 | +0.20(+4.83%) |
Sep 03, 2020 | 4.230 | 4.240 | 4.120 | 4.140 | 2,564 | -0.04(-0.96%) |
Sep 02, 2020 | 4.020 | 4.250 | 4.020 | 4.180 | 4,727 | +0.15(+3.72%) |
Sep 01, 2020 | 4.170 | 4.200 | 3.990 | 4.030 | 2,575 | -0.03(-0.74%) |
Aug 31, 2020 | 3.800 | 4.070 | 3.800 | 4.060 | 2,691 | +0.28(+7.41%) |
Aug 28, 2020 | 4.190 | 4.190 | 3.780 | 3.780 | 3,000 | -0.13(-3.32%) |
Aug 27, 2020 | 4.090 | 4.289 | 3.910 | 3.910 | 9,566 | -0.25(-6.01%) |
Aug 26, 2020 | 4.140 | 4.406 | 4.130 | 4.160 | 2,555 | +0.06(+1.46%) |
Aug 25, 2020 | 4.170 | 4.170 | 4.100 | 4.100 | 893 | -0.02(-0.49%) |
Aug 24, 2020 | 4.110 | 4.130 | 4.110 | 4.120 | 959 | +0.05(+1.23%) |
Aug 21, 2020 | 4.060 | 4.070 | 4.060 | 4.070 | 900 | +0.04(+0.99%) |
Aug 20, 2020 | 4.555 | 4.555 | 4.020 | 4.030 | 9,713 | -0.13(-3.12%) |
Aug 19, 2020 | 4.120 | 4.210 | 4.080 | 4.160 | 2,935 | -0.24(-5.42%) |
Aug 18, 2020 | 4.070 | 4.400 | 4.070 | 4.399 | 2,114 | -0.07(-1.60%) |
Aug 17, 2020 | 4.640 | 4.640 | 4.300 | 4.470 | 1,749 | +0.43(+10.64%) |
Aug 14, 2020 | 4.540 | 4.540 | 4.040 | 4.040 | 1,400 | -0.45(-10.02%) |
Aug 13, 2020 | 4.400 | 4.500 | 4.400 | 4.490 | 1,297 | +0.09(+2.05%) |
Aug 12, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 1,917 | -0.02(-0.45%) |
Aug 11, 2020 | 4.420 | 4.420 | 4.420 | 3 | +0.00(+0.00%) | |
Aug 10, 2020 | 4.560 | 4.570 | 4.420 | 4.420 | 3,287 | -0.14(-3.07%) |
Aug 07, 2020 | 4.560 | 4.620 | 4.560 | 4.560 | 2,400 | +0.08(+1.79%) |
Aug 06, 2020 | 4.570 | 4.570 | 4.480 | 4.480 | 1,670 | +0.06(+1.36%) |
Aug 05, 2020 | 4.450 | 4.550 | 4.420 | 4.420 | 850 | +0.00(+0.00%) |
Aug 04, 2020 | 4.420 | 4.459 | 4.420 | 4.420 | 1,404 | -0.01(-0.23%) |
Aug 03, 2020 | 4.500 | 4.580 | 4.420 | 4.430 | 2,662 | -0.16(-3.43%) |
Jul 31, 2020 | 4.587 | 4.587 | 4.587 | 4.587 | 100 | +0.12(+2.62%) |
Jul 30, 2020 | 4.600 | 4.600 | 4.470 | 4.470 | 988 | -0.04(-0.89%) |
Jul 29, 2020 | 4.460 | 4.700 | 4.460 | 4.510 | 3,504 | -0.12(-2.59%) |
Jul 28, 2020 | 4.780 | 4.780 | 4.500 | 4.630 | 4,218 | +0.15(+3.35%) |
Jul 27, 2020 | 4.430 | 4.480 | 4.430 | 4.480 | 1,777 | -0.18(-3.80%) |
Jul 24, 2020 | 4.610 | 4.657 | 4.610 | 4.657 | 800 | +0.00(+0.04%) |
Jul 23, 2020 | 4.650 | 4.700 | 4.610 | 4.655 | 4,223 | -0.04(-0.96%) |
Jul 22, 2020 | 4.880 | 4.880 | 4.570 | 4.700 | 4,590 | -0.05(-1.05%) |
Jul 21, 2020 | 4.750 | 4.750 | 4.750 | 4.750 | 192 | +0.00(+0.00%) |
Jul 20, 2020 | 4.880 | 4.880 | 4.750 | 4.750 | 2,227 | -0.07(-1.45%) |
Jul 17, 2020 | 5.000 | 5.000 | 4.800 | 4.820 | 2,900 | -0.17(-3.41%) |
Jul 16, 2020 | 4.800 | 5.000 | 4.710 | 4.990 | 12,755 | +0.02(+0.40%) |
Jul 15, 2020 | 4.800 | 4.970 | 4.790 | 4.970 | 843 | +0.33(+7.11%) |
Jul 14, 2020 | 4.650 | 4.680 | 4.640 | 4.640 | 776 | -0.19(-3.86%) |
Jul 13, 2020 | 4.700 | 5.170 | 4.690 | 4.826 | 4,121 | +0.13(+2.68%) |
Jul 10, 2020 | 5.200 | 5.200 | 4.700 | 4.700 | 2,800 | -0.30(-6.00%) |
Jul 09, 2020 | 4.780 | 5.000 | 4.765 | 5.000 | 5,662 | +0.17(+3.52%) |
Jul 08, 2020 | 4.830 | 4.860 | 4.745 | 4.830 | 1,179 | -0.04(-0.82%) |
Jul 07, 2020 | 4.630 | 4.870 | 4.575 | 4.870 | 4,021 | +0.19(+4.06%) |
Jul 06, 2020 | 4.660 | 4.800 | 4.660 | 4.680 | 1,100 | +0.06(+1.30%) |
Jul 02, 2020 | 4.790 | 4.790 | 4.510 | 4.620 | 2,000 | -0.01(-0.22%) |