Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.050 | 4.130 | 3.930 | 3.960 | 152,280 | -0.11(-2.70%) |
Sep 29, 2020 | 4.100 | 4.110 | 4.020 | 4.070 | 89,993 | -0.03(-0.73%) |
Sep 28, 2020 | 3.980 | 4.150 | 3.980 | 4.100 | 113,848 | +0.13(+3.27%) |
Sep 25, 2020 | 4.010 | 4.030 | 3.850 | 3.970 | 261,600 | -0.08(-1.98%) |
Sep 24, 2020 | 3.940 | 4.090 | 3.900 | 4.050 | 116,858 | +0.14(+3.58%) |
Sep 23, 2020 | 4.040 | 4.120 | 3.910 | 3.910 | 167,084 | -0.14(-3.46%) |
Sep 22, 2020 | 4.080 | 4.204 | 3.953 | 4.050 | 148,043 | +0.00(+0.00%) |
Sep 21, 2020 | 4.410 | 4.410 | 4.020 | 4.050 | 238,042 | -0.41(-9.19%) |
Sep 18, 2020 | 4.340 | 4.490 | 4.310 | 4.460 | 525,600 | +0.17(+3.96%) |
Sep 17, 2020 | 4.130 | 4.320 | 4.080 | 4.290 | 757,949 | +0.11(+2.63%) |
Sep 16, 2020 | 4.080 | 4.180 | 4.070 | 4.180 | 108,472 | +0.07(+1.70%) |
Sep 15, 2020 | 4.280 | 4.280 | 4.070 | 4.110 | 138,226 | -0.13(-3.07%) |
Sep 14, 2020 | 4.330 | 4.330 | 4.195 | 4.240 | 142,989 | -0.08(-1.97%) |
Sep 11, 2020 | 4.280 | 4.340 | 4.200 | 4.325 | 154,300 | +0.08(+1.76%) |
Sep 10, 2020 | 4.240 | 4.280 | 4.210 | 4.250 | 154,264 | +0.04(+0.95%) |
Sep 09, 2020 | 4.150 | 4.340 | 4.070 | 4.210 | 229,159 | +0.07(+1.69%) |
Sep 08, 2020 | 4.100 | 4.170 | 4.010 | 4.140 | 177,908 | +0.04(+0.98%) |
Sep 04, 2020 | 4.140 | 4.156 | 4.040 | 4.100 | 101,800 | -0.01(-0.24%) |
Sep 03, 2020 | 4.160 | 4.160 | 4.080 | 4.110 | 137,868 | -0.04(-0.96%) |
Sep 02, 2020 | 4.150 | 4.210 | 4.070 | 4.150 | 161,186 | -0.03(-0.72%) |
Sep 01, 2020 | 4.380 | 4.380 | 4.160 | 4.180 | 152,163 | -0.24(-5.43%) |
Aug 31, 2020 | 4.440 | 4.460 | 4.350 | 4.420 | 212,872 | -0.04(-0.90%) |
Aug 28, 2020 | 4.270 | 4.460 | 4.230 | 4.460 | 194,000 | +0.20(+4.69%) |
Aug 27, 2020 | 4.180 | 4.320 | 4.135 | 4.260 | 184,503 | +0.08(+1.91%) |
Aug 26, 2020 | 3.950 | 4.340 | 3.920 | 4.180 | 349,029 | +0.36(+9.42%) |
Aug 25, 2020 | 3.820 | 3.950 | 3.800 | 3.820 | 272,879 | +0.02(+0.53%) |
Aug 24, 2020 | 3.860 | 3.860 | 3.720 | 3.800 | 198,793 | -0.02(-0.39%) |
Aug 21, 2020 | 3.810 | 3.880 | 3.760 | 3.815 | 173,800 | -0.02(-0.65%) |
Aug 20, 2020 | 3.930 | 3.987 | 3.810 | 3.840 | 238,994 | -0.10(-2.54%) |
Aug 19, 2020 | 4.050 | 4.130 | 3.930 | 3.940 | 410,051 | -0.13(-3.19%) |
Aug 18, 2020 | 4.110 | 4.110 | 4.020 | 4.070 | 121,271 | -0.05(-1.21%) |
Aug 17, 2020 | 4.270 | 4.290 | 4.040 | 4.120 | 219,557 | -0.17(-3.96%) |
Aug 14, 2020 | 4.300 | 4.320 | 4.230 | 4.290 | 99,700 | -0.06(-1.38%) |
Aug 13, 2020 | 4.260 | 4.390 | 4.260 | 4.350 | 78,545 | +0.07(+1.64%) |
Aug 12, 2020 | 4.400 | 4.550 | 4.250 | 4.280 | 209,400 | -0.09(-2.06%) |
Aug 11, 2020 | 4.460 | 4.590 | 4.340 | 4.370 | 121,545 | -0.08(-1.80%) |
Aug 10, 2020 | 4.240 | 4.500 | 4.210 | 4.450 | 276,020 | +0.21(+4.95%) |
Aug 07, 2020 | 4.070 | 4.270 | 4.000 | 4.240 | 249,700 | +0.17(+4.05%) |
Aug 06, 2020 | 4.120 | 4.130 | 4.050 | 4.075 | 148,597 | -0.05(-1.33%) |
Aug 05, 2020 | 4.090 | 4.140 | 4.000 | 4.130 | 198,856 | +0.06(+1.47%) |
Aug 04, 2020 | 4.240 | 4.250 | 4.055 | 4.070 | 175,454 | -0.19(-4.46%) |
Aug 03, 2020 | 4.170 | 4.350 | 4.150 | 4.260 | 211,246 | +0.09(+2.16%) |
Jul 31, 2020 | 4.060 | 4.190 | 3.960 | 4.170 | 247,600 | +0.07(+1.71%) |
Jul 30, 2020 | 4.060 | 4.140 | 4.020 | 4.100 | 86,372 | -0.04(-0.97%) |
Jul 29, 2020 | 4.080 | 4.170 | 4.050 | 4.140 | 127,878 | +0.07(+1.72%) |
Jul 28, 2020 | 4.170 | 4.170 | 4.040 | 4.070 | 103,112 | -0.14(-3.33%) |
Jul 27, 2020 | 4.200 | 4.360 | 4.140 | 4.210 | 121,722 | +0.01(+0.24%) |
Jul 24, 2020 | 4.280 | 4.280 | 4.170 | 4.200 | 79,200 | -0.08(-1.87%) |
Jul 23, 2020 | 4.210 | 4.290 | 4.200 | 4.280 | 83,668 | +0.06(+1.30%) |
Jul 22, 2020 | 4.230 | 4.330 | 4.210 | 4.225 | 147,011 | -0.06(-1.29%) |
Jul 21, 2020 | 4.330 | 4.430 | 4.210 | 4.280 | 227,358 | -0.04(-0.81%) |
Jul 20, 2020 | 4.360 | 4.373 | 4.250 | 4.315 | 65,928 | -0.04(-1.03%) |
Jul 17, 2020 | 4.290 | 4.380 | 4.270 | 4.360 | 112,000 | +0.06(+1.40%) |
Jul 16, 2020 | 4.290 | 4.310 | 4.230 | 4.300 | 101,154 | -0.01(-0.23%) |
Jul 15, 2020 | 4.270 | 4.390 | 4.270 | 4.310 | 204,225 | +0.17(+4.11%) |
Jul 14, 2020 | 4.110 | 4.150 | 4.040 | 4.140 | 119,107 | +0.04(+0.98%) |
Jul 13, 2020 | 4.200 | 4.213 | 4.040 | 4.100 | 130,477 | -0.06(-1.44%) |
Jul 10, 2020 | 4.090 | 4.170 | 4.080 | 4.160 | 92,300 | +0.07(+1.71%) |
Jul 09, 2020 | 4.170 | 4.200 | 3.880 | 4.090 | 292,431 | -0.08(-1.92%) |
Jul 08, 2020 | 4.190 | 4.210 | 4.090 | 4.170 | 110,145 | -0.03(-0.71%) |
Jul 07, 2020 | 4.320 | 4.320 | 4.115 | 4.200 | 225,142 | -0.12(-2.78%) |
Jul 06, 2020 | 4.430 | 4.430 | 4.290 | 4.320 | 96,967 | -0.03(-0.69%) |
Jul 02, 2020 | 4.320 | 4.410 | 4.320 | 4.350 | 151,700 | +0.07(+1.64%) |