Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.270 | 4.330 | 4.200 | 4.320 | 91,162 | +0.03(+0.70%) |
Sep 29, 2020 | 4.139 | 4.301 | 4.065 | 4.290 | 132,478 | +0.00(+0.00%) |
Sep 28, 2020 | 4.420 | 4.470 | 4.145 | 4.290 | 61,374 | -0.01(-0.23%) |
Sep 25, 2020 | 4.103 | 4.308 | 4.021 | 4.300 | 100,700 | +0.25(+6.17%) |
Sep 24, 2020 | 3.960 | 4.120 | 3.910 | 4.050 | 81,101 | -0.11(-2.64%) |
Sep 23, 2020 | 4.370 | 4.500 | 3.982 | 4.160 | 164,753 | -0.16(-3.70%) |
Sep 22, 2020 | 4.300 | 4.490 | 4.300 | 4.320 | 85,472 | -0.09(-1.96%) |
Sep 21, 2020 | 4.580 | 4.600 | 4.200 | 4.406 | 107,771 | -0.12(-2.73%) |
Sep 18, 2020 | 4.675 | 4.675 | 4.480 | 4.530 | 135,100 | -0.01(-0.22%) |
Sep 17, 2020 | 4.600 | 4.650 | 4.490 | 4.540 | 157,523 | -0.07(-1.52%) |
Sep 16, 2020 | 4.490 | 4.640 | 4.490 | 4.610 | 183,303 | +0.04(+0.88%) |
Sep 15, 2020 | 4.630 | 4.630 | 4.500 | 4.570 | 98,806 | -0.01(-0.22%) |
Sep 14, 2020 | 4.910 | 4.910 | 4.520 | 4.580 | 90,317 | -0.07(-1.51%) |
Sep 11, 2020 | 4.607 | 4.653 | 4.470 | 4.650 | 126,000 | +0.06(+1.21%) |
Sep 10, 2020 | 4.600 | 4.634 | 4.450 | 4.595 | 135,576 | -0.06(-1.30%) |
Sep 09, 2020 | 4.770 | 4.910 | 4.500 | 4.655 | 98,190 | -0.00(-0.11%) |
Sep 08, 2020 | 4.690 | 4.805 | 4.425 | 4.660 | 224,928 | -0.05(-1.06%) |
Sep 04, 2020 | 4.390 | 4.755 | 4.110 | 4.710 | 332,800 | +0.20(+4.43%) |
Sep 03, 2020 | 4.720 | 4.730 | 4.380 | 4.510 | 222,978 | -0.21(-4.38%) |
Sep 02, 2020 | 5.000 | 5.100 | 4.655 | 4.717 | 360,871 | -0.08(-1.77%) |
Sep 01, 2020 | 4.850 | 5.040 | 4.520 | 4.802 | 279,664 | -0.05(-1.00%) |
Aug 31, 2020 | 4.650 | 4.980 | 4.650 | 4.850 | 389,017 | +0.20(+4.23%) |
Aug 28, 2020 | 4.550 | 4.710 | 4.500 | 4.653 | 173,300 | +0.15(+3.40%) |
Aug 27, 2020 | 4.312 | 4.500 | 4.210 | 4.500 | 142,328 | +0.29(+6.89%) |
Aug 26, 2020 | 4.270 | 4.350 | 4.150 | 4.210 | 105,721 | -0.06(-1.41%) |
Aug 25, 2020 | 4.100 | 4.272 | 4.054 | 4.270 | 174,879 | +0.17(+4.15%) |
Aug 24, 2020 | 4.440 | 4.440 | 4.030 | 4.100 | 145,093 | -0.18(-4.21%) |
Aug 21, 2020 | 4.300 | 4.300 | 4.071 | 4.280 | 179,600 | +0.19(+4.65%) |
Aug 20, 2020 | 4.250 | 4.400 | 4.000 | 4.090 | 299,752 | -0.05(-1.33%) |
Aug 19, 2020 | 4.250 | 4.280 | 4.070 | 4.145 | 130,163 | -0.07(-1.63%) |
Aug 18, 2020 | 4.300 | 4.300 | 4.090 | 4.214 | 132,986 | +0.00(+0.00%) |
Aug 17, 2020 | 4.375 | 4.951 | 4.042 | 4.214 | 407,664 | +0.28(+7.11%) |
Aug 14, 2020 | 3.700 | 4.145 | 3.660 | 3.934 | 235,500 | +0.31(+8.67%) |
Aug 13, 2020 | 3.555 | 3.790 | 3.555 | 3.620 | 155,050 | -0.02(-0.55%) |
Aug 12, 2020 | 3.600 | 3.820 | 3.600 | 3.640 | 178,780 | +0.02(+0.55%) |
Aug 11, 2020 | 3.770 | 3.810 | 3.600 | 3.620 | 170,567 | -0.13(-3.49%) |
Aug 10, 2020 | 3.900 | 3.900 | 3.546 | 3.751 | 238,400 | +0.05(+1.38%) |
Aug 07, 2020 | 3.635 | 3.850 | 3.628 | 3.700 | 233,800 | -0.02(-0.54%) |
Aug 06, 2020 | 3.650 | 3.909 | 3.510 | 3.720 | 519,156 | +0.24(+7.00%) |
Aug 05, 2020 | 3.470 | 3.500 | 3.380 | 3.477 | 74,284 | +0.10(+2.86%) |
Aug 04, 2020 | 3.460 | 3.460 | 3.085 | 3.380 | 247,153 | -0.05(-1.46%) |
Aug 03, 2020 | 3.230 | 3.450 | 3.230 | 3.430 | 187,948 | +0.23(+7.19%) |
Jul 31, 2020 | 3.120 | 3.250 | 3.090 | 3.200 | 79,100 | +0.08(+2.56%) |
Jul 30, 2020 | 3.255 | 3.255 | 3.050 | 3.120 | 71,188 | -0.03(-0.95%) |
Jul 29, 2020 | 3.250 | 3.250 | 3.047 | 3.150 | 105,145 | +0.03(+0.97%) |
Jul 28, 2020 | 2.890 | 3.130 | 2.802 | 3.120 | 189,437 | +0.20(+6.84%) |
Jul 27, 2020 | 2.802 | 2.953 | 2.769 | 2.920 | 79,163 | +0.12(+4.36%) |
Jul 24, 2020 | 2.880 | 2.880 | 2.600 | 2.798 | 82,200 | -0.07(-2.34%) |
Jul 23, 2020 | 2.945 | 2.960 | 2.844 | 2.865 | 59,057 | -0.03(-1.11%) |
Jul 22, 2020 | 2.830 | 2.950 | 2.822 | 2.897 | 171,650 | +0.05(+1.65%) |
Jul 21, 2020 | 2.800 | 2.900 | 2.700 | 2.850 | 110,115 | +0.06(+2.23%) |
Jul 20, 2020 | 2.672 | 2.889 | 2.667 | 2.788 | 136,912 | +0.06(+2.10%) |
Jul 17, 2020 | 2.667 | 2.810 | 2.647 | 2.731 | 100,200 | +0.03(+0.95%) |
Jul 16, 2020 | 2.670 | 2.736 | 2.560 | 2.705 | 63,949 | +0.09(+3.63%) |
Jul 15, 2020 | 2.470 | 2.725 | 2.470 | 2.610 | 65,667 | +0.01(+0.43%) |
Jul 14, 2020 | 2.770 | 2.770 | 2.500 | 2.599 | 62,840 | -0.04(-1.56%) |
Jul 13, 2020 | 2.490 | 2.860 | 2.478 | 2.640 | 303,714 | +0.15(+6.02%) |
Jul 10, 2020 | 2.350 | 2.540 | 2.250 | 2.490 | 98,700 | +0.19(+8.26%) |
Jul 09, 2020 | 2.250 | 2.350 | 2.230 | 2.300 | 79,644 | +0.13(+5.84%) |
Jul 08, 2020 | 2.148 | 2.260 | 2.110 | 2.173 | 63,791 | +0.10(+4.98%) |
Jul 07, 2020 | 2.150 | 2.170 | 2.060 | 2.070 | 131,735 | -0.08(-3.72%) |
Jul 06, 2020 | 2.320 | 2.320 | 2.090 | 2.150 | 116,733 | +0.00(+0.00%) |
Jul 02, 2020 | 2.190 | 2.270 | 2.147 | 2.150 | 59,400 | -0.09(-4.02%) |