Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.130 | 4.245 | 4.120 | 4.130 | 12,350 | +0.00(+0.00%) |
Sep 29, 2020 | 4.280 | 4.300 | 4.120 | 4.130 | 9,055 | -0.20(-4.62%) |
Sep 28, 2020 | 4.300 | 4.340 | 4.190 | 4.330 | 8,816 | +0.09(+2.12%) |
Sep 25, 2020 | 4.170 | 4.255 | 4.080 | 4.240 | 10,000 | +0.09(+2.17%) |
Sep 24, 2020 | 4.150 | 5.000 | 4.040 | 4.150 | 320,241 | +0.04(+0.97%) |
Sep 23, 2020 | 4.190 | 4.190 | 4.110 | 4.110 | 6,163 | -0.04(-0.96%) |
Sep 22, 2020 | 4.160 | 4.300 | 4.120 | 4.150 | 14,649 | -0.01(-0.24%) |
Sep 21, 2020 | 4.260 | 4.291 | 4.120 | 4.160 | 33,080 | -0.19(-4.37%) |
Sep 18, 2020 | 4.470 | 4.470 | 4.320 | 4.350 | 41,800 | -0.04(-1.02%) |
Sep 17, 2020 | 4.360 | 4.420 | 4.303 | 4.395 | 21,765 | +0.09(+2.21%) |
Sep 16, 2020 | 4.410 | 4.420 | 4.300 | 4.300 | 13,559 | +0.08(+1.90%) |
Sep 15, 2020 | 4.260 | 4.450 | 4.220 | 4.220 | 41,282 | -0.02(-0.47%) |
Sep 14, 2020 | 4.260 | 4.451 | 4.240 | 4.240 | 28,176 | -0.02(-0.47%) |
Sep 11, 2020 | 4.260 | 4.360 | 4.230 | 4.260 | 37,300 | -0.04(-0.93%) |
Sep 10, 2020 | 4.340 | 4.350 | 4.290 | 4.300 | 15,720 | -0.03(-0.69%) |
Sep 09, 2020 | 4.330 | 4.390 | 4.330 | 4.330 | 10,009 | +0.01(+0.14%) |
Sep 08, 2020 | 4.400 | 4.420 | 4.310 | 4.324 | 14,065 | -0.07(-1.50%) |
Sep 04, 2020 | 4.440 | 4.535 | 4.365 | 4.390 | 29,100 | -0.06(-1.35%) |
Sep 03, 2020 | 4.700 | 4.750 | 4.440 | 4.450 | 31,814 | -0.24(-5.12%) |
Sep 02, 2020 | 4.750 | 4.770 | 4.680 | 4.690 | 14,775 | +0.01(+0.21%) |
Sep 01, 2020 | 4.680 | 4.849 | 4.670 | 4.680 | 11,258 | -0.07(-1.47%) |
Aug 31, 2020 | 4.900 | 4.940 | 4.680 | 4.750 | 29,309 | -0.16(-3.21%) |
Aug 28, 2020 | 4.820 | 4.980 | 4.820 | 4.907 | 6,800 | +0.09(+1.81%) |
Aug 27, 2020 | 4.860 | 4.945 | 4.820 | 4.820 | 14,605 | +0.01(+0.21%) |
Aug 26, 2020 | 4.850 | 4.966 | 4.810 | 4.810 | 20,440 | +0.00(+0.00%) |
Aug 25, 2020 | 4.850 | 4.953 | 4.800 | 4.810 | 9,373 | -0.03(-0.62%) |
Aug 24, 2020 | 4.790 | 4.950 | 4.790 | 4.840 | 18,242 | +0.00(+0.00%) |
Aug 21, 2020 | 4.900 | 4.950 | 4.740 | 4.840 | 29,100 | -0.05(-1.02%) |
Aug 20, 2020 | 4.970 | 4.970 | 4.860 | 4.890 | 8,418 | -0.05(-1.01%) |
Aug 19, 2020 | 4.980 | 5.000 | 4.875 | 4.940 | 5,290 | -0.09(-1.79%) |
Aug 18, 2020 | 5.030 | 5.180 | 4.720 | 5.030 | 27,886 | -0.05(-0.98%) |
Aug 17, 2020 | 5.000 | 5.170 | 5.000 | 5.080 | 8,179 | +0.08(+1.60%) |
Aug 14, 2020 | 5.040 | 5.050 | 4.938 | 5.000 | 15,600 | -0.13(-2.53%) |
Aug 13, 2020 | 5.110 | 5.130 | 4.975 | 5.130 | 33,899 | -0.06(-1.16%) |
Aug 12, 2020 | 4.940 | 5.190 | 4.930 | 5.190 | 30,437 | +0.16(+3.18%) |
Aug 11, 2020 | 5.050 | 5.050 | 4.975 | 5.030 | 21,998 | -0.01(-0.20%) |
Aug 10, 2020 | 4.960 | 5.050 | 4.960 | 5.040 | 30,760 | +0.08(+1.61%) |
Aug 07, 2020 | 4.750 | 4.990 | 4.750 | 4.960 | 8,700 | +0.21(+4.42%) |
Aug 06, 2020 | 5.000 | 5.130 | 4.750 | 4.750 | 7,919 | -0.30(-5.86%) |
Aug 05, 2020 | 4.900 | 5.120 | 4.850 | 5.045 | 38,199 | +0.13(+2.55%) |
Aug 04, 2020 | 4.920 | 4.955 | 4.860 | 4.920 | 25,407 | -0.02(-0.40%) |
Aug 03, 2020 | 4.850 | 5.050 | 4.800 | 4.940 | 36,235 | +0.06(+1.23%) |
Jul 31, 2020 | 4.860 | 4.910 | 4.830 | 4.880 | 10,500 | +0.08(+1.67%) |
Jul 30, 2020 | 4.770 | 4.820 | 4.750 | 4.800 | 19,436 | +0.03(+0.63%) |
Jul 29, 2020 | 4.740 | 4.800 | 4.690 | 4.770 | 32,756 | -0.02(-0.42%) |
Jul 28, 2020 | 4.850 | 4.850 | 4.720 | 4.790 | 28,918 | -0.13(-2.64%) |
Jul 27, 2020 | 5.000 | 5.060 | 4.720 | 4.920 | 141,146 | +0.31(+6.72%) |
Jul 24, 2020 | 4.580 | 4.670 | 4.570 | 4.610 | 147,700 | +0.03(+0.55%) |
Jul 23, 2020 | 4.680 | 4.750 | 4.585 | 4.585 | 13,146 | -0.09(-2.03%) |
Jul 22, 2020 | 4.800 | 4.800 | 4.670 | 4.680 | 10,026 | -0.07(-1.47%) |
Jul 21, 2020 | 4.860 | 4.860 | 4.620 | 4.750 | 45,287 | -0.10(-2.06%) |
Jul 20, 2020 | 5.150 | 5.194 | 4.790 | 4.850 | 55,857 | -0.28(-5.46%) |
Jul 17, 2020 | 5.180 | 5.265 | 5.090 | 5.130 | 38,800 | -0.02(-0.39%) |
Jul 16, 2020 | 5.310 | 5.310 | 5.110 | 5.150 | 51,007 | -0.20(-3.74%) |
Jul 15, 2020 | 5.400 | 5.549 | 5.290 | 5.350 | 63,764 | +0.04(+0.75%) |
Jul 14, 2020 | 5.420 | 5.420 | 5.120 | 5.310 | 93,078 | -0.09(-1.67%) |
Jul 13, 2020 | 4.900 | 5.550 | 4.900 | 5.400 | 291,588 | +0.60(+12.50%) |
Jul 10, 2020 | 4.640 | 4.920 | 4.310 | 4.800 | 147,900 | +0.19(+4.12%) |
Jul 09, 2020 | 4.720 | 4.800 | 4.410 | 4.610 | 105,647 | -0.19(-3.96%) |
Jul 08, 2020 | 4.700 | 4.820 | 4.480 | 4.800 | 136,860 | -0.05(-1.03%) |
Jul 07, 2020 | 3.940 | 5.470 | 3.910 | 4.850 | 2,255,453 | +0.90(+22.78%) |
Jul 06, 2020 | 4.090 | 4.107 | 3.910 | 3.950 | 47,491 | -0.15(-3.66%) |
Jul 02, 2020 | 4.140 | 4.156 | 4.030 | 4.100 | 19,300 | -0.06(-1.44%) |