Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.630 | 4.740 | 4.460 | 4.600 | 109,323 | -0.04(-0.86%) |
Sep 29, 2020 | 4.430 | 4.670 | 4.380 | 4.640 | 137,749 | +0.19(+4.27%) |
Sep 28, 2020 | 4.520 | 4.583 | 4.410 | 4.450 | 102,214 | -0.03(-0.67%) |
Sep 25, 2020 | 4.160 | 4.550 | 4.160 | 4.480 | 142,200 | +0.16(+3.70%) |
Sep 24, 2020 | 4.060 | 4.810 | 3.960 | 4.320 | 345,909 | +0.14(+3.35%) |
Sep 23, 2020 | 4.900 | 4.950 | 4.130 | 4.180 | 291,744 | -0.71(-14.52%) |
Sep 22, 2020 | 4.980 | 4.980 | 4.650 | 4.890 | 192,442 | -0.05(-1.01%) |
Sep 21, 2020 | 4.980 | 5.100 | 4.760 | 4.940 | 214,958 | -0.06(-1.20%) |
Sep 18, 2020 | 5.430 | 5.460 | 4.600 | 5.000 | 480,200 | -0.35(-6.54%) |
Sep 17, 2020 | 5.470 | 5.580 | 5.270 | 5.350 | 120,960 | -0.14(-2.55%) |
Sep 16, 2020 | 5.650 | 5.740 | 5.470 | 5.490 | 78,548 | -0.09(-1.61%) |
Sep 15, 2020 | 5.490 | 5.870 | 5.490 | 5.580 | 143,801 | +0.14(+2.57%) |
Sep 14, 2020 | 5.340 | 5.560 | 5.280 | 5.440 | 81,743 | +0.20(+3.82%) |
Sep 11, 2020 | 5.260 | 5.370 | 5.110 | 5.240 | 71,000 | -0.03(-0.57%) |
Sep 10, 2020 | 5.440 | 5.520 | 5.250 | 5.270 | 89,422 | -0.07(-1.31%) |
Sep 09, 2020 | 5.220 | 5.380 | 5.120 | 5.340 | 86,053 | +0.22(+4.30%) |
Sep 08, 2020 | 5.290 | 5.300 | 5.110 | 5.120 | 174,318 | -0.21(-3.94%) |
Sep 04, 2020 | 5.400 | 5.460 | 5.010 | 5.330 | 169,500 | -0.04(-0.74%) |
Sep 03, 2020 | 5.820 | 5.820 | 5.220 | 5.370 | 187,754 | -0.39(-6.77%) |
Sep 02, 2020 | 5.340 | 5.820 | 5.280 | 5.760 | 198,036 | +0.44(+8.27%) |
Sep 01, 2020 | 5.500 | 5.600 | 5.260 | 5.320 | 132,799 | -0.14(-2.56%) |
Aug 31, 2020 | 5.620 | 5.620 | 5.320 | 5.460 | 204,187 | -0.04(-0.73%) |
Aug 28, 2020 | 5.800 | 5.800 | 5.430 | 5.500 | 134,900 | -0.26(-4.51%) |
Aug 27, 2020 | 5.780 | 5.890 | 5.700 | 5.760 | 160,278 | -0.02(-0.35%) |
Aug 26, 2020 | 5.780 | 5.890 | 5.552 | 5.780 | 239,180 | +0.00(+0.00%) |
Aug 25, 2020 | 5.650 | 5.950 | 5.643 | 5.780 | 214,821 | +0.18(+3.21%) |
Aug 24, 2020 | 5.660 | 5.740 | 5.420 | 5.600 | 248,102 | +0.05(+0.99%) |
Aug 21, 2020 | 5.210 | 5.550 | 5.135 | 5.545 | 265,800 | +0.29(+5.42%) |
Aug 20, 2020 | 5.330 | 5.390 | 5.220 | 5.260 | 109,850 | -0.09(-1.68%) |
Aug 19, 2020 | 5.370 | 5.400 | 5.270 | 5.350 | 119,378 | +0.01(+0.19%) |
Aug 18, 2020 | 5.220 | 5.400 | 5.110 | 5.340 | 124,544 | +0.09(+1.71%) |
Aug 17, 2020 | 5.400 | 5.400 | 5.200 | 5.250 | 82,470 | -0.12(-2.23%) |
Aug 14, 2020 | 5.250 | 5.400 | 5.090 | 5.370 | 117,100 | +0.09(+1.70%) |
Aug 13, 2020 | 5.250 | 5.290 | 4.920 | 5.280 | 70,759 | +0.01(+0.19%) |
Aug 12, 2020 | 5.320 | 5.420 | 5.200 | 5.270 | 184,441 | +0.04(+0.76%) |
Aug 11, 2020 | 5.400 | 5.440 | 5.180 | 5.230 | 213,449 | -0.15(-2.79%) |
Aug 10, 2020 | 5.000 | 5.440 | 4.960 | 5.380 | 265,070 | +0.34(+6.75%) |
Aug 07, 2020 | 5.000 | 5.210 | 4.928 | 5.040 | 198,300 | +0.05(+1.00%) |
Aug 06, 2020 | 5.100 | 5.220 | 4.820 | 4.990 | 331,886 | +0.07(+1.42%) |
Aug 05, 2020 | 4.980 | 5.090 | 4.790 | 4.920 | 171,732 | +0.01(+0.20%) |
Aug 04, 2020 | 4.570 | 4.960 | 4.550 | 4.910 | 355,968 | +0.34(+7.44%) |
Aug 03, 2020 | 4.450 | 4.700 | 4.370 | 4.570 | 198,759 | +0.22(+5.06%) |
Jul 31, 2020 | 4.470 | 4.500 | 4.150 | 4.350 | 143,300 | -0.09(-2.03%) |
Jul 30, 2020 | 4.410 | 4.540 | 4.410 | 4.440 | 152,702 | -0.14(-3.06%) |
Jul 29, 2020 | 4.450 | 4.580 | 4.420 | 4.580 | 115,862 | +0.07(+1.55%) |
Jul 28, 2020 | 4.610 | 4.610 | 4.450 | 4.510 | 113,357 | -0.11(-2.38%) |
Jul 27, 2020 | 4.480 | 4.630 | 4.420 | 4.620 | 144,037 | +0.14(+3.12%) |
Jul 24, 2020 | 4.460 | 4.540 | 4.410 | 4.480 | 167,300 | -0.06(-1.32%) |
Jul 23, 2020 | 4.580 | 4.590 | 4.375 | 4.540 | 167,524 | -0.02(-0.44%) |
Jul 22, 2020 | 4.470 | 4.630 | 4.470 | 4.560 | 54,567 | +0.03(+0.66%) |
Jul 21, 2020 | 4.580 | 4.640 | 4.440 | 4.530 | 132,498 | +0.02(+0.44%) |
Jul 20, 2020 | 4.300 | 4.660 | 4.205 | 4.510 | 315,168 | +0.22(+5.13%) |
Jul 17, 2020 | 4.320 | 4.345 | 4.200 | 4.290 | 144,000 | -0.04(-0.92%) |
Jul 16, 2020 | 4.250 | 4.400 | 4.210 | 4.330 | 171,491 | +0.08(+1.88%) |
Jul 15, 2020 | 4.110 | 4.280 | 4.100 | 4.250 | 326,591 | +0.24(+5.99%) |
Jul 14, 2020 | 4.040 | 4.050 | 3.870 | 4.010 | 183,611 | -0.03(-0.74%) |
Jul 13, 2020 | 4.200 | 4.250 | 4.030 | 4.040 | 417,753 | -0.08(-1.94%) |
Jul 10, 2020 | 3.960 | 4.218 | 3.860 | 4.120 | 372,100 | +0.18(+4.57%) |
Jul 09, 2020 | 4.010 | 4.040 | 3.860 | 3.940 | 256,490 | -0.07(-1.87%) |
Jul 08, 2020 | 3.860 | 4.050 | 3.860 | 4.015 | 203,606 | +0.14(+3.75%) |
Jul 07, 2020 | 4.030 | 4.040 | 3.860 | 3.870 | 167,578 | -0.16(-3.97%) |
Jul 06, 2020 | 4.140 | 4.180 | 3.910 | 4.030 | 183,193 | -0.02(-0.49%) |
Jul 02, 2020 | 3.870 | 4.270 | 3.820 | 4.050 | 339,900 | +0.28(+7.43%) |