Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.340 | 4.500 | 4.240 | 4.240 | 65,847 | -0.08(-1.85%) |
Sep 29, 2020 | 4.220 | 4.330 | 4.200 | 4.320 | 19,879 | +0.13(+3.10%) |
Sep 28, 2020 | 4.100 | 4.300 | 3.970 | 4.190 | 44,575 | +0.08(+1.95%) |
Sep 25, 2020 | 3.950 | 4.210 | 3.825 | 4.110 | 38,800 | +0.16(+4.05%) |
Sep 24, 2020 | 3.920 | 4.075 | 3.880 | 3.950 | 27,692 | -0.05(-1.17%) |
Sep 23, 2020 | 4.100 | 4.150 | 3.980 | 3.997 | 25,957 | -0.11(-2.75%) |
Sep 22, 2020 | 4.240 | 4.260 | 4.110 | 4.110 | 22,074 | -0.16(-3.75%) |
Sep 21, 2020 | 4.400 | 4.400 | 4.060 | 4.270 | 121,274 | -0.17(-3.83%) |
Sep 18, 2020 | 4.320 | 4.820 | 4.100 | 4.440 | 698,000 | +0.19(+4.47%) |
Sep 17, 2020 | 4.110 | 4.310 | 4.100 | 4.250 | 32,128 | +0.14(+3.41%) |
Sep 16, 2020 | 4.390 | 4.570 | 4.100 | 4.110 | 97,269 | -0.21(-4.86%) |
Sep 15, 2020 | 4.150 | 4.409 | 4.131 | 4.320 | 48,863 | +0.21(+5.11%) |
Sep 14, 2020 | 3.880 | 4.210 | 3.800 | 4.110 | 63,894 | +0.22(+5.66%) |
Sep 11, 2020 | 4.100 | 4.170 | 3.840 | 3.890 | 46,200 | -0.20(-4.89%) |
Sep 10, 2020 | 3.900 | 4.140 | 3.900 | 4.090 | 79,387 | +0.15(+3.81%) |
Sep 09, 2020 | 3.880 | 3.980 | 3.870 | 3.940 | 16,677 | +0.08(+2.07%) |
Sep 08, 2020 | 3.900 | 3.925 | 3.724 | 3.860 | 14,472 | +0.01(+0.26%) |
Sep 04, 2020 | 3.810 | 3.910 | 3.670 | 3.850 | 29,100 | -0.03(-0.77%) |
Sep 03, 2020 | 3.910 | 4.070 | 3.810 | 3.880 | 49,950 | -0.11(-2.76%) |
Sep 02, 2020 | 3.830 | 4.050 | 3.800 | 3.990 | 58,904 | +0.13(+3.37%) |
Sep 01, 2020 | 4.300 | 4.300 | 3.670 | 3.860 | 212,332 | -0.44(-10.23%) |
Aug 31, 2020 | 4.400 | 4.540 | 4.270 | 4.300 | 61,399 | -0.04(-0.92%) |
Aug 28, 2020 | 4.300 | 4.400 | 4.115 | 4.340 | 38,100 | +0.02(+0.46%) |
Aug 27, 2020 | 4.330 | 4.430 | 4.150 | 4.320 | 79,838 | -0.06(-1.37%) |
Aug 26, 2020 | 4.630 | 4.710 | 4.320 | 4.380 | 162,152 | -0.22(-4.78%) |
Aug 25, 2020 | 4.910 | 4.910 | 4.490 | 4.600 | 90,787 | -0.32(-6.50%) |
Aug 24, 2020 | 4.890 | 5.110 | 4.320 | 4.920 | 551,537 | -0.24(-4.65%) |
Aug 21, 2020 | 3.930 | 5.540 | 3.930 | 5.160 | 6,154,200 | +1.20(+30.30%) |
Aug 20, 2020 | 4.220 | 4.230 | 3.945 | 3.960 | 83,458 | -0.28(-6.60%) |
Aug 19, 2020 | 4.435 | 4.480 | 4.206 | 4.240 | 38,431 | -0.13(-2.97%) |
Aug 18, 2020 | 4.750 | 4.780 | 4.280 | 4.370 | 102,945 | -0.38(-8.00%) |
Aug 17, 2020 | 4.980 | 4.980 | 4.700 | 4.750 | 65,820 | -0.20(-4.04%) |
Aug 14, 2020 | 5.600 | 5.600 | 4.925 | 4.950 | 166,300 | -0.55(-10.00%) |
Aug 13, 2020 | 5.100 | 5.560 | 4.810 | 5.500 | 281,503 | +0.76(+16.03%) |
Aug 12, 2020 | 4.870 | 4.890 | 4.700 | 4.740 | 37,553 | -0.07(-1.46%) |
Aug 11, 2020 | 4.940 | 4.990 | 4.800 | 4.810 | 52,128 | -0.16(-3.22%) |
Aug 10, 2020 | 4.940 | 4.985 | 4.850 | 4.970 | 30,399 | +0.00(+0.10%) |
Aug 07, 2020 | 5.020 | 5.110 | 4.920 | 4.965 | 29,200 | -0.12(-2.26%) |
Aug 06, 2020 | 5.000 | 5.080 | 4.960 | 5.080 | 21,000 | +0.03(+0.59%) |
Aug 05, 2020 | 5.090 | 5.136 | 4.993 | 5.050 | 20,935 | +0.01(+0.30%) |
Aug 04, 2020 | 5.060 | 5.100 | 4.980 | 5.035 | 30,891 | -0.03(-0.63%) |
Aug 03, 2020 | 5.050 | 5.170 | 5.050 | 5.067 | 24,427 | -0.00(-0.06%) |
Jul 31, 2020 | 5.165 | 5.165 | 5.050 | 5.070 | 21,600 | -0.12(-2.31%) |
Jul 30, 2020 | 5.140 | 5.220 | 5.070 | 5.190 | 28,757 | -0.05(-0.95%) |
Jul 29, 2020 | 5.220 | 5.300 | 5.150 | 5.240 | 35,872 | -0.05(-0.95%) |
Jul 28, 2020 | 5.230 | 5.400 | 5.210 | 5.290 | 11,449 | +0.00(+0.00%) |
Jul 27, 2020 | 5.070 | 5.290 | 5.050 | 5.290 | 23,729 | +0.25(+4.96%) |
Jul 24, 2020 | 5.400 | 5.400 | 5.030 | 5.040 | 46,600 | -0.36(-6.67%) |
Jul 23, 2020 | 5.500 | 5.550 | 5.304 | 5.400 | 40,148 | -0.05(-0.92%) |
Jul 22, 2020 | 5.360 | 5.529 | 5.360 | 5.450 | 39,097 | +0.08(+1.49%) |
Jul 21, 2020 | 5.520 | 5.520 | 5.270 | 5.370 | 59,190 | +0.00(+0.00%) |
Jul 20, 2020 | 5.550 | 5.550 | 5.357 | 5.370 | 71,305 | -0.12(-2.19%) |
Jul 17, 2020 | 5.155 | 5.640 | 5.090 | 5.490 | 177,700 | +0.33(+6.40%) |
Jul 16, 2020 | 4.960 | 5.200 | 4.960 | 5.160 | 29,936 | +0.12(+2.38%) |
Jul 15, 2020 | 5.060 | 5.230 | 4.920 | 5.040 | 57,613 | +0.10(+2.02%) |
Jul 14, 2020 | 4.940 | 4.955 | 4.800 | 4.940 | 64,199 | -0.03(-0.60%) |
Jul 13, 2020 | 5.100 | 5.100 | 4.950 | 4.970 | 46,478 | -0.11(-2.17%) |
Jul 10, 2020 | 5.090 | 5.210 | 5.030 | 5.080 | 22,200 | -0.12(-2.31%) |
Jul 09, 2020 | 5.190 | 5.200 | 5.000 | 5.200 | 58,220 | +0.07(+1.36%) |
Jul 08, 2020 | 5.130 | 5.306 | 5.020 | 5.130 | 37,405 | -0.02(-0.39%) |
Jul 07, 2020 | 5.150 | 5.250 | 5.080 | 5.150 | 27,657 | +0.00(+0.00%) |
Jul 06, 2020 | 5.100 | 5.200 | 5.030 | 5.150 | 31,239 | +0.08(+1.58%) |
Jul 02, 2020 | 5.110 | 5.280 | 5.020 | 5.070 | 55,500 | -0.04(-0.78%) |