Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.114 | 4.344 | 4.014 | 4.059 | 437,512 | -0.08(-1.99%) |
Sep 29, 2020 | 4.261 | 4.316 | 3.986 | 4.142 | 569,297 | -0.15(-3.42%) |
Sep 28, 2020 | 4.078 | 4.344 | 3.931 | 4.289 | 398,187 | +0.27(+6.85%) |
Sep 25, 2020 | 4.289 | 4.371 | 3.986 | 4.014 | 412,612 | -0.34(-7.79%) |
Sep 24, 2020 | 4.417 | 4.499 | 4.197 | 4.353 | 243,994 | +0.01(+0.21%) |
Sep 23, 2020 | 4.783 | 4.930 | 4.279 | 4.344 | 354,960 | -0.43(-9.02%) |
Sep 22, 2020 | 4.838 | 4.902 | 4.692 | 4.774 | 236,901 | -0.05(-1.14%) |
Sep 21, 2020 | 5.058 | 5.104 | 4.582 | 4.829 | 410,805 | -0.44(-8.35%) |
Sep 18, 2020 | 4.875 | 5.507 | 4.857 | 5.269 | 1,048,174 | +0.47(+9.73%) |
Sep 17, 2020 | 4.893 | 5.104 | 4.756 | 4.802 | 298,239 | -0.14(-2.78%) |
Sep 16, 2020 | 4.710 | 4.948 | 4.646 | 4.939 | 279,129 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.756 | 4.334 | 4.683 | 287,243 | +0.27(+6.24%) |
Sep 14, 2020 | 4.234 | 4.463 | 4.087 | 4.408 | 288,273 | +0.20(+4.79%) |
Sep 11, 2020 | 4.289 | 4.316 | 4.096 | 4.206 | 289,953 | -0.08(-1.92%) |
Sep 10, 2020 | 4.142 | 4.495 | 4.032 | 4.289 | 783,939 | +0.16(+4.00%) |
Sep 09, 2020 | 4.050 | 4.188 | 3.849 | 4.124 | 707,387 | +0.13(+3.21%) |
Sep 08, 2020 | 4.215 | 4.215 | 3.849 | 3.995 | 790,537 | -0.27(-6.44%) |
Sep 04, 2020 | 4.609 | 4.628 | 4.078 | 4.270 | 664,589 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.701 | 4.444 | 4.518 | 365,090 | -0.05(-1.00%) |
Sep 02, 2020 | 4.692 | 4.692 | 4.371 | 4.563 | 508,421 | -0.14(-2.92%) |
Sep 01, 2020 | 4.765 | 4.848 | 4.545 | 4.701 | 461,327 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.976 | 4.710 | 4.738 | 322,371 | -0.19(-3.90%) |
Aug 28, 2020 | 4.948 | 5.132 | 4.655 | 4.930 | 358,812 | +0.06(+1.32%) |
Aug 27, 2020 | 4.728 | 4.916 | 4.665 | 4.866 | 345,655 | +0.17(+3.71%) |
Aug 26, 2020 | 4.600 | 4.765 | 4.563 | 4.692 | 201,432 | +0.06(+1.39%) |
Aug 25, 2020 | 4.728 | 4.848 | 4.518 | 4.628 | 301,483 | +0.00(+0.00%) |
Aug 24, 2020 | 4.637 | 4.692 | 4.490 | 4.628 | 545,929 | +0.03(+0.60%) |
Aug 21, 2020 | 4.609 | 4.699 | 4.545 | 4.600 | 366,124 | -0.06(-1.38%) |
Aug 20, 2020 | 4.673 | 4.747 | 4.508 | 4.664 | 351,021 | -0.05(-1.17%) |
Aug 19, 2020 | 5.022 | 5.022 | 4.673 | 4.719 | 303,690 | -0.29(-5.85%) |
Aug 18, 2020 | 5.232 | 5.232 | 4.912 | 5.012 | 280,930 | -0.16(-3.19%) |
Aug 17, 2020 | 5.067 | 5.196 | 5.038 | 5.177 | 218,751 | +0.09(+1.80%) |
Aug 14, 2020 | 4.921 | 5.168 | 4.848 | 5.086 | 255,795 | +0.20(+4.13%) |
Aug 13, 2020 | 5.031 | 5.141 | 4.875 | 4.884 | 205,791 | -0.17(-3.44%) |
Aug 12, 2020 | 5.251 | 5.260 | 4.908 | 5.058 | 253,069 | -0.08(-1.60%) |
Aug 11, 2020 | 5.113 | 5.452 | 5.086 | 5.141 | 416,111 | +0.00(+0.00%) |
Aug 10, 2020 | 4.802 | 5.205 | 4.628 | 5.141 | 395,588 | +0.39(+8.30%) |
Aug 07, 2020 | 4.747 | 4.793 | 4.490 | 4.747 | 324,873 | +0.19(+4.23%) |
Aug 06, 2020 | 4.683 | 4.724 | 4.495 | 4.554 | 491,126 | -0.14(-2.93%) |
Aug 05, 2020 | 5.177 | 5.242 | 4.673 | 4.692 | 450,268 | -0.37(-7.25%) |
Aug 04, 2020 | 5.232 | 5.388 | 5.022 | 5.058 | 380,402 | -0.26(-4.83%) |
Aug 03, 2020 | 5.315 | 5.471 | 5.200 | 5.315 | 276,532 | -0.07(-1.36%) |
Jul 31, 2020 | 5.388 | 5.425 | 5.040 | 5.388 | 374,308 | -0.04(-0.68%) |
Jul 30, 2020 | 5.333 | 5.471 | 5.086 | 5.425 | 211,010 | -0.09(-1.66%) |
Jul 29, 2020 | 5.022 | 5.516 | 4.985 | 5.516 | 434,720 | +0.49(+9.85%) |
Jul 28, 2020 | 5.040 | 5.132 | 4.820 | 5.022 | 218,273 | -0.06(-1.26%) |
Jul 27, 2020 | 4.921 | 5.150 | 4.848 | 5.086 | 217,989 | +0.15(+2.97%) |
Jul 24, 2020 | 5.141 | 5.214 | 4.930 | 4.939 | 248,266 | -0.20(-3.92%) |
Jul 23, 2020 | 4.985 | 5.397 | 4.921 | 5.141 | 395,504 | +0.11(+2.19%) |
Jul 22, 2020 | 5.040 | 5.196 | 5.003 | 5.031 | 212,826 | -0.08(-1.61%) |
Jul 21, 2020 | 5.132 | 5.379 | 5.003 | 5.113 | 286,846 | +0.05(+0.90%) |
Jul 20, 2020 | 5.370 | 5.471 | 5.003 | 5.067 | 341,200 | -0.30(-5.63%) |
Jul 17, 2020 | 5.260 | 5.581 | 5.260 | 5.370 | 399,844 | +0.12(+2.27%) |
Jul 16, 2020 | 5.113 | 5.278 | 4.985 | 5.251 | 224,381 | +0.09(+1.78%) |
Jul 15, 2020 | 5.260 | 5.269 | 4.985 | 5.159 | 394,828 | +0.21(+4.26%) |
Jul 14, 2020 | 4.793 | 5.223 | 4.701 | 4.948 | 372,069 | +0.11(+2.27%) |
Jul 13, 2020 | 5.031 | 5.132 | 4.793 | 4.838 | 283,631 | -0.11(-2.22%) |
Jul 10, 2020 | 4.701 | 4.985 | 4.591 | 4.948 | 296,282 | +0.23(+4.85%) |
Jul 09, 2020 | 4.857 | 4.939 | 4.499 | 4.719 | 424,536 | -0.18(-3.74%) |
Jul 08, 2020 | 4.719 | 4.921 | 4.618 | 4.902 | 313,176 | +0.14(+2.88%) |
Jul 07, 2020 | 4.848 | 5.012 | 4.738 | 4.765 | 444,939 | -0.17(-3.53%) |
Jul 06, 2020 | 4.902 | 5.187 | 4.692 | 4.939 | 398,047 | +0.20(+4.26%) |
Jul 02, 2020 | 4.728 | 4.840 | 4.628 | 4.738 | 304,248 | +0.15(+3.19%) |