Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.370 | 4.390 | 4.260 | 4.310 | 261,891 | -0.07(-1.60%) |
Sep 29, 2020 | 4.280 | 4.460 | 4.260 | 4.380 | 352,461 | +0.15(+3.55%) |
Sep 28, 2020 | 4.210 | 4.290 | 4.140 | 4.230 | 219,180 | +0.03(+0.71%) |
Sep 25, 2020 | 4.330 | 4.350 | 4.170 | 4.200 | 305,400 | -0.16(-3.67%) |
Sep 24, 2020 | 4.200 | 4.430 | 4.165 | 4.360 | 274,405 | +0.17(+4.06%) |
Sep 23, 2020 | 4.570 | 4.570 | 4.130 | 4.190 | 685,387 | -0.42(-9.11%) |
Sep 22, 2020 | 4.500 | 4.620 | 4.450 | 4.610 | 298,231 | +0.12(+2.67%) |
Sep 21, 2020 | 4.620 | 4.705 | 4.460 | 4.490 | 500,355 | -0.24(-5.07%) |
Sep 18, 2020 | 4.990 | 5.000 | 4.710 | 4.730 | 537,000 | -0.22(-4.44%) |
Sep 17, 2020 | 4.980 | 5.040 | 4.885 | 4.950 | 496,974 | -0.06(-1.20%) |
Sep 16, 2020 | 4.980 | 5.070 | 4.880 | 5.010 | 642,055 | +0.09(+1.83%) |
Sep 15, 2020 | 4.800 | 5.090 | 4.800 | 4.920 | 849,093 | +0.13(+2.71%) |
Sep 14, 2020 | 4.520 | 4.850 | 4.520 | 4.790 | 652,067 | +0.29(+6.44%) |
Sep 11, 2020 | 4.560 | 4.660 | 4.432 | 4.500 | 331,000 | +0.02(+0.45%) |
Sep 10, 2020 | 4.650 | 4.740 | 4.480 | 4.480 | 542,484 | -0.12(-2.61%) |
Sep 09, 2020 | 4.330 | 4.620 | 4.330 | 4.600 | 460,034 | +0.22(+5.02%) |
Sep 08, 2020 | 4.260 | 4.530 | 4.190 | 4.380 | 432,170 | +0.03(+0.69%) |
Sep 04, 2020 | 4.310 | 4.423 | 4.220 | 4.350 | 574,900 | +0.04(+0.93%) |
Sep 03, 2020 | 4.440 | 4.450 | 4.260 | 4.310 | 618,484 | -0.19(-4.22%) |
Sep 02, 2020 | 4.530 | 4.590 | 4.380 | 4.500 | 475,685 | -0.09(-1.96%) |
Sep 01, 2020 | 4.720 | 4.740 | 4.520 | 4.590 | 377,159 | -0.06(-1.29%) |
Aug 31, 2020 | 4.750 | 4.780 | 4.650 | 4.650 | 423,258 | -0.10(-2.11%) |
Aug 28, 2020 | 4.740 | 4.840 | 4.720 | 4.750 | 341,400 | +0.07(+1.50%) |
Aug 27, 2020 | 4.850 | 4.890 | 4.620 | 4.680 | 361,340 | -0.12(-2.50%) |
Aug 26, 2020 | 4.610 | 4.820 | 4.610 | 4.800 | 633,721 | +0.17(+3.67%) |
Aug 25, 2020 | 4.570 | 4.640 | 4.510 | 4.630 | 339,896 | +0.01(+0.22%) |
Aug 24, 2020 | 4.740 | 4.740 | 4.605 | 4.620 | 326,054 | -0.06(-1.28%) |
Aug 21, 2020 | 4.660 | 4.700 | 4.620 | 4.680 | 517,500 | -0.09(-1.89%) |
Aug 20, 2020 | 4.750 | 4.860 | 4.680 | 4.770 | 561,145 | -0.01(-0.21%) |
Aug 19, 2020 | 4.830 | 4.890 | 4.709 | 4.780 | 750,752 | -0.11(-2.25%) |
Aug 18, 2020 | 4.980 | 4.980 | 4.760 | 4.890 | 550,666 | +0.01(+0.20%) |
Aug 17, 2020 | 4.650 | 4.910 | 4.630 | 4.880 | 975,410 | +0.32(+7.02%) |
Aug 14, 2020 | 4.600 | 4.660 | 4.470 | 4.560 | 587,500 | -0.08(-1.72%) |
Aug 13, 2020 | 4.600 | 4.740 | 4.520 | 4.640 | 834,707 | +0.08(+1.75%) |
Aug 12, 2020 | 4.540 | 4.675 | 4.500 | 4.560 | 1,015,236 | +0.09(+2.01%) |
Aug 11, 2020 | 4.620 | 4.660 | 4.420 | 4.470 | 1,265,395 | -0.32(-6.68%) |
Aug 10, 2020 | 4.900 | 5.198 | 4.785 | 4.790 | 1,141,800 | -0.06(-1.24%) |
Aug 07, 2020 | 4.890 | 4.910 | 4.730 | 4.850 | 1,177,000 | -0.07(-1.42%) |
Aug 06, 2020 | 4.840 | 4.930 | 4.705 | 4.920 | 1,017,343 | +0.12(+2.50%) |
Aug 05, 2020 | 4.900 | 4.900 | 4.570 | 4.800 | 1,268,157 | +0.07(+1.48%) |
Aug 04, 2020 | 4.450 | 4.740 | 4.370 | 4.730 | 1,267,082 | +0.32(+7.26%) |
Aug 03, 2020 | 4.500 | 4.520 | 4.310 | 4.410 | 619,273 | -0.09(-2.00%) |
Jul 31, 2020 | 4.390 | 4.560 | 4.330 | 4.500 | 1,695,100 | +0.14(+3.21%) |
Jul 30, 2020 | 4.380 | 4.410 | 3.980 | 4.360 | 1,851,020 | +0.02(+0.46%) |
Jul 29, 2020 | 3.980 | 4.400 | 3.930 | 4.340 | 2,944,417 | +0.47(+12.14%) |
Jul 28, 2020 | 3.640 | 3.900 | 3.620 | 3.870 | 1,397,680 | +0.20(+5.45%) |
Jul 27, 2020 | 3.660 | 4.070 | 3.620 | 3.670 | 2,388,894 | +0.13(+3.67%) |
Jul 24, 2020 | 3.470 | 3.590 | 3.400 | 3.540 | 479,200 | +0.10(+2.91%) |
Jul 23, 2020 | 3.580 | 3.612 | 3.400 | 3.440 | 495,616 | -0.09(-2.55%) |
Jul 22, 2020 | 3.500 | 3.640 | 3.380 | 3.530 | 1,121,836 | +0.11(+3.22%) |
Jul 21, 2020 | 3.480 | 3.620 | 3.400 | 3.420 | 990,737 | +0.01(+0.29%) |
Jul 20, 2020 | 3.100 | 3.430 | 3.100 | 3.410 | 1,210,015 | +0.33(+10.71%) |
Jul 17, 2020 | 2.910 | 3.100 | 2.900 | 3.080 | 741,900 | +0.19(+6.57%) |
Jul 16, 2020 | 2.900 | 2.950 | 2.880 | 2.890 | 587,776 | -0.01(-0.34%) |
Jul 15, 2020 | 2.900 | 2.930 | 2.840 | 2.900 | 372,329 | -0.02(-0.68%) |
Jul 14, 2020 | 2.730 | 2.920 | 2.730 | 2.920 | 604,166 | +0.11(+3.91%) |
Jul 13, 2020 | 2.920 | 2.932 | 2.795 | 2.810 | 521,985 | -0.06(-2.09%) |
Jul 10, 2020 | 2.880 | 2.880 | 2.805 | 2.870 | 507,400 | +0.01(+0.35%) |
Jul 09, 2020 | 2.960 | 2.980 | 2.830 | 2.860 | 842,958 | -0.09(-3.05%) |
Jul 08, 2020 | 2.910 | 3.020 | 2.850 | 2.950 | 1,194,826 | +0.10(+3.51%) |
Jul 07, 2020 | 2.740 | 2.925 | 2.700 | 2.850 | 848,853 | +0.10(+3.64%) |
Jul 06, 2020 | 2.910 | 2.911 | 2.720 | 2.750 | 653,956 | +0.03(+1.10%) |
Jul 02, 2020 | 2.720 | 2.810 | 2.706 | 2.720 | 396,000 | -0.02(-0.73%) |