Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2020 | 4.570 | 4.570 | 4.570 | 0 | -0.01(-0.22%) | |
Oct 09, 2020 | 4.580 | 4.580 | 4.570 | 4.580 | 177,500 | +0.01(+0.22%) |
Oct 08, 2020 | 4.570 | 4.580 | 4.560 | 4.570 | 1,483,001 | -0.01(-0.22%) |
Oct 07, 2020 | 4.550 | 4.580 | 4.550 | 4.580 | 2,939,856 | +0.03(+0.66%) |
Oct 06, 2020 | 4.340 | 4.560 | 4.280 | 4.550 | 5,661,353 | +0.21(+4.96%) |
Oct 05, 2020 | 4.220 | 4.340 | 4.220 | 4.335 | 169,603 | +0.12(+2.97%) |
Oct 02, 2020 | 4.220 | 4.250 | 4.200 | 4.210 | 194,600 | +0.00(+0.00%) |
Oct 01, 2020 | 4.200 | 4.240 | 4.180 | 4.210 | 465,618 | +0.02(+0.48%) |
Sep 30, 2020 | 4.370 | 4.370 | 4.190 | 4.190 | 300,120 | -0.18(-4.12%) |
Sep 29, 2020 | 4.310 | 4.370 | 4.260 | 4.370 | 118,423 | +0.06(+1.39%) |
Sep 28, 2020 | 4.250 | 4.360 | 4.240 | 4.310 | 79,522 | +0.07(+1.77%) |
Sep 25, 2020 | 4.240 | 4.260 | 4.150 | 4.235 | 234,300 | -0.01(-0.35%) |
Sep 24, 2020 | 4.200 | 4.280 | 4.150 | 4.250 | 419,399 | +0.04(+0.95%) |
Sep 23, 2020 | 4.240 | 4.350 | 4.160 | 4.210 | 293,505 | -0.03(-0.71%) |
Sep 22, 2020 | 4.240 | 4.250 | 4.190 | 4.240 | 231,438 | +0.01(+0.24%) |
Sep 21, 2020 | 4.290 | 4.290 | 4.220 | 4.230 | 348,837 | -0.16(-3.64%) |
Sep 18, 2020 | 4.320 | 4.450 | 4.225 | 4.390 | 894,100 | +0.10(+2.33%) |
Sep 17, 2020 | 4.290 | 4.310 | 4.280 | 4.290 | 167,297 | -0.01(-0.23%) |
Sep 16, 2020 | 4.330 | 4.330 | 4.290 | 4.300 | 136,888 | -0.03(-0.69%) |
Sep 15, 2020 | 4.320 | 4.350 | 4.280 | 4.330 | 190,201 | +0.01(+0.23%) |
Sep 14, 2020 | 4.330 | 4.330 | 4.280 | 4.320 | 142,095 | +0.00(+0.00%) |
Sep 11, 2020 | 4.320 | 4.340 | 4.280 | 4.320 | 147,700 | +0.00(+0.00%) |
Sep 10, 2020 | 4.340 | 4.340 | 4.285 | 4.320 | 189,183 | -0.02(-0.46%) |
Sep 09, 2020 | 4.380 | 4.380 | 4.330 | 4.340 | 572,473 | -0.03(-0.69%) |
Sep 08, 2020 | 4.310 | 4.370 | 4.250 | 4.370 | 828,987 | +0.02(+0.46%) |
Sep 04, 2020 | 4.340 | 4.362 | 4.310 | 4.350 | 751,800 | +0.04(+0.93%) |
Sep 03, 2020 | 4.370 | 4.370 | 4.310 | 4.310 | 1,038,238 | -0.07(-1.60%) |
Sep 02, 2020 | 4.350 | 4.380 | 4.280 | 4.380 | 194,357 | +0.01(+0.23%) |
Sep 01, 2020 | 4.200 | 4.390 | 4.200 | 4.370 | 482,989 | +0.23(+5.43%) |
Aug 31, 2020 | 4.150 | 4.200 | 4.114 | 4.145 | 196,132 | -0.02(-0.36%) |
Aug 28, 2020 | 4.180 | 4.180 | 4.150 | 4.160 | 246,500 | +0.01(+0.24%) |
Aug 27, 2020 | 4.190 | 4.220 | 4.120 | 4.150 | 381,135 | -0.02(-0.60%) |
Aug 26, 2020 | 4.150 | 4.190 | 4.140 | 4.175 | 460,592 | +0.00(+0.12%) |
Aug 25, 2020 | 4.190 | 4.200 | 4.165 | 4.170 | 103,019 | +0.00(+0.00%) |
Aug 24, 2020 | 4.030 | 4.200 | 4.030 | 4.170 | 155,827 | +0.05(+1.21%) |
Aug 21, 2020 | 4.080 | 4.120 | 4.050 | 4.120 | 154,400 | +0.04(+0.98%) |
Aug 20, 2020 | 4.050 | 4.120 | 4.050 | 4.080 | 102,976 | +0.00(+0.00%) |
Aug 19, 2020 | 4.070 | 4.105 | 4.050 | 4.080 | 117,528 | +0.00(+0.00%) |
Aug 18, 2020 | 4.070 | 4.120 | 4.060 | 4.080 | 207,260 | -0.01(-0.24%) |
Aug 17, 2020 | 4.010 | 4.130 | 4.010 | 4.090 | 295,344 | +0.04(+0.99%) |
Aug 14, 2020 | 4.080 | 4.100 | 4.025 | 4.050 | 534,600 | +0.03(+0.75%) |
Aug 13, 2020 | 4.030 | 4.050 | 4.000 | 4.020 | 2,402,036 | -0.02(-0.50%) |
Aug 12, 2020 | 4.010 | 4.080 | 4.010 | 4.040 | 169,634 | +0.05(+1.25%) |
Aug 11, 2020 | 4.010 | 4.050 | 3.970 | 3.990 | 347,551 | -0.01(-0.25%) |
Aug 10, 2020 | 4.000 | 4.040 | 3.930 | 4.000 | 250,030 | +0.02(+0.38%) |
Aug 07, 2020 | 3.980 | 4.030 | 3.970 | 3.985 | 149,900 | +0.00(+0.13%) |
Aug 06, 2020 | 4.010 | 4.045 | 3.980 | 3.980 | 136,934 | -0.02(-0.50%) |
Aug 05, 2020 | 4.030 | 4.070 | 3.970 | 4.000 | 235,735 | +0.00(+0.00%) |
Aug 04, 2020 | 3.930 | 4.070 | 3.920 | 4.000 | 333,195 | +0.05(+1.27%) |