Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.790 | 4.790 | 4.280 | 4.590 | 2,207 | +0.00(+0.00%) |
Sep 29, 2020 | 4.500 | 5.650 | 4.290 | 4.590 | 31,307 | +0.14(+3.15%) |
Sep 28, 2020 | 4.600 | 4.600 | 4.450 | 4.450 | 1,087 | -0.15(-3.26%) |
Sep 25, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.00(+0.00%) |
Sep 24, 2020 | 4.450 | 4.600 | 4.450 | 4.600 | 920 | -0.07(-1.50%) |
Sep 23, 2020 | 4.590 | 4.670 | 4.550 | 4.670 | 5,385 | +0.19(+4.24%) |
Sep 22, 2020 | 4.440 | 4.480 | 4.360 | 4.480 | 1,481 | -0.19(-4.03%) |
Sep 21, 2020 | 4.260 | 4.668 | 4.250 | 4.668 | 2,685 | -0.01(-0.15%) |
Sep 18, 2020 | 4.600 | 4.675 | 4.600 | 4.675 | 400 | -0.08(-1.58%) |
Sep 17, 2020 | 4.485 | 4.750 | 4.220 | 4.750 | 1,771 | +0.24(+5.29%) |
Sep 16, 2020 | 4.485 | 4.750 | 4.485 | 4.511 | 5,243 | +0.11(+2.53%) |
Sep 15, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 1,147 | -0.22(-4.76%) |
Sep 14, 2020 | 4.590 | 4.620 | 4.460 | 4.620 | 3,361 | +0.33(+7.69%) |
Sep 11, 2020 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | -0.13(-2.94%) |
Sep 10, 2020 | 4.400 | 4.500 | 4.400 | 4.420 | 1,850 | +0.02(+0.45%) |
Sep 09, 2020 | 4.480 | 4.490 | 4.400 | 4.400 | 947 | +0.00(+0.00%) |
Sep 08, 2020 | 4.353 | 4.400 | 4.353 | 4.400 | 901 | +0.05(+1.15%) |
Sep 04, 2020 | 4.385 | 4.385 | 4.350 | 4.350 | 500 | -0.11(-2.36%) |
Sep 03, 2020 | 4.250 | 4.455 | 4.250 | 4.455 | 4,114 | +0.17(+3.85%) |
Sep 02, 2020 | 4.300 | 4.310 | 4.270 | 4.290 | 5,878 | -0.01(-0.23%) |
Sep 01, 2020 | 4.310 | 4.340 | 4.260 | 4.300 | 11,665 | -0.08(-1.83%) |
Aug 31, 2020 | 4.320 | 4.450 | 4.270 | 4.380 | 11,461 | +0.13(+3.06%) |
Aug 28, 2020 | 4.320 | 4.428 | 4.250 | 4.250 | 3,100 | -0.07(-1.62%) |
Aug 27, 2020 | 4.450 | 4.470 | 4.220 | 4.320 | 7,451 | -0.23(-5.05%) |
Aug 26, 2020 | 4.350 | 5.700 | 4.200 | 4.550 | 177,326 | +0.33(+7.77%) |
Aug 25, 2020 | 4.251 | 4.251 | 4.150 | 4.222 | 2,544 | +0.02(+0.52%) |
Aug 24, 2020 | 4.250 | 4.300 | 4.160 | 4.200 | 9,163 | -0.20(-4.55%) |
Aug 21, 2020 | 4.400 | 4.445 | 4.300 | 4.400 | 2,200 | +0.01(+0.11%) |
Aug 20, 2020 | 4.425 | 4.500 | 4.300 | 4.395 | 4,304 | -0.06(-1.38%) |
Aug 19, 2020 | 4.700 | 4.700 | 4.270 | 4.457 | 4,024 | -0.18(-3.95%) |
Aug 18, 2020 | 4.593 | 4.640 | 4.593 | 4.640 | 452 | +0.17(+3.80%) |
Aug 17, 2020 | 4.550 | 4.750 | 4.150 | 4.470 | 10,617 | +0.07(+1.59%) |
Aug 14, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 600 | +0.01(+0.23%) |
Aug 13, 2020 | 4.600 | 4.710 | 4.250 | 4.390 | 21,696 | -0.21(-4.57%) |
Aug 12, 2020 | 4.550 | 4.750 | 4.370 | 4.600 | 6,810 | -0.29(-5.83%) |
Aug 11, 2020 | 4.600 | 5.280 | 4.300 | 4.885 | 37,762 | +0.25(+5.39%) |
Aug 10, 2020 | 4.800 | 4.800 | 4.500 | 4.635 | 3,600 | -0.04(-0.86%) |
Aug 07, 2020 | 4.675 | 4.675 | 4.675 | 4.675 | 600 | +0.17(+3.89%) |
Aug 06, 2020 | 4.640 | 4.760 | 4.500 | 4.500 | 3,680 | -0.15(-3.22%) |
Aug 05, 2020 | 4.685 | 4.880 | 4.615 | 4.650 | 5,002 | -0.01(-0.26%) |
Aug 04, 2020 | 4.750 | 4.750 | 4.625 | 4.662 | 1,698 | +0.15(+3.37%) |
Aug 03, 2020 | 4.500 | 4.897 | 4.500 | 4.510 | 3,648 | -0.18(-3.94%) |
Jul 31, 2020 | 4.875 | 4.880 | 4.550 | 4.695 | 5,900 | -0.15(-3.08%) |
Jul 30, 2020 | 5.250 | 5.250 | 4.650 | 4.844 | 3,144 | -0.31(-5.94%) |
Jul 29, 2020 | 4.570 | 5.250 | 4.500 | 5.150 | 10,344 | +0.50(+10.64%) |
Jul 28, 2020 | 4.628 | 4.870 | 4.510 | 4.655 | 12,845 | +0.15(+3.44%) |
Jul 27, 2020 | 4.780 | 4.780 | 4.500 | 4.500 | 9,380 | -0.43(-8.64%) |
Jul 24, 2020 | 5.250 | 5.289 | 4.770 | 4.926 | 14,500 | -0.04(-0.79%) |
Jul 23, 2020 | 5.880 | 5.940 | 4.900 | 4.965 | 23,776 | -0.63(-11.34%) |
Jul 22, 2020 | 4.884 | 8.500 | 4.884 | 5.600 | 173,956 | +1.06(+23.29%) |
Jul 21, 2020 | 4.750 | 4.793 | 4.300 | 4.542 | 10,552 | -0.04(-0.83%) |
Jul 20, 2020 | 4.770 | 4.770 | 4.570 | 4.580 | 1,955 | -0.20(-4.08%) |
Jul 17, 2020 | 4.550 | 4.860 | 4.360 | 4.775 | 7,800 | -0.02(-0.52%) |
Jul 16, 2020 | 4.990 | 5.000 | 4.800 | 4.800 | 1,392 | -0.20(-4.00%) |
Jul 15, 2020 | 5.800 | 5.800 | 4.750 | 5.000 | 9,318 | -0.61(-10.83%) |
Jul 14, 2020 | 5.960 | 6.000 | 5.540 | 5.607 | 22,754 | +0.29(+5.41%) |
Jul 13, 2020 | 4.100 | 5.320 | 4.100 | 5.320 | 15,218 | +1.26(+31.03%) |
Jul 10, 2020 | 4.060 | 4.060 | 4.060 | 4.060 | 900 | -0.14(-3.33%) |
Jul 09, 2020 | 4.480 | 4.480 | 4.200 | 4.200 | 314 | -0.18(-4.11%) |
Jul 08, 2020 | 4.250 | 4.380 | 4.250 | 4.380 | 834 | +0.13(+3.06%) |
Jul 07, 2020 | 4.510 | 4.700 | 4.250 | 4.250 | 2,785 | +0.05(+1.19%) |
Jul 06, 2020 | 4.250 | 4.380 | 4.200 | 4.200 | 3,604 | +0.10(+2.44%) |
Jul 02, 2020 | 4.190 | 4.240 | 4.100 | 4.100 | 8,600 | -0.13(-3.14%) |