Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.365 | 4.499 | 4.365 | 4.422 | 500,886 | +0.10(+2.23%) |
Sep 29, 2020 | 4.339 | 4.493 | 4.320 | 4.326 | 535,485 | -0.06(-1.46%) |
Sep 28, 2020 | 4.467 | 4.480 | 4.339 | 4.390 | 425,941 | +0.00(+0.00%) |
Sep 25, 2020 | 4.358 | 4.512 | 4.300 | 4.390 | 489,218 | +0.00(+0.00%) |
Sep 24, 2020 | 4.262 | 4.454 | 4.178 | 4.390 | 771,711 | +0.17(+3.95%) |
Sep 23, 2020 | 4.275 | 4.403 | 4.217 | 4.223 | 513,952 | +0.04(+0.92%) |
Sep 22, 2020 | 4.307 | 4.384 | 4.172 | 4.185 | 461,320 | -0.01(-0.31%) |
Sep 21, 2020 | 4.416 | 4.461 | 4.166 | 4.198 | 583,438 | -0.37(-8.02%) |
Sep 18, 2020 | 4.480 | 4.634 | 4.442 | 4.563 | 671,818 | +0.09(+1.94%) |
Sep 17, 2020 | 4.403 | 4.493 | 4.397 | 4.477 | 316,025 | +0.04(+0.79%) |
Sep 16, 2020 | 4.294 | 4.448 | 4.255 | 4.442 | 321,340 | +0.15(+3.44%) |
Sep 15, 2020 | 4.384 | 4.384 | 4.294 | 4.294 | 230,404 | -0.04(-1.04%) |
Sep 14, 2020 | 4.307 | 4.377 | 4.268 | 4.339 | 354,630 | +0.08(+1.81%) |
Sep 11, 2020 | 4.300 | 4.358 | 4.191 | 4.262 | 562,289 | +0.01(+0.30%) |
Sep 10, 2020 | 4.172 | 4.316 | 4.172 | 4.249 | 448,370 | +0.11(+2.64%) |
Sep 09, 2020 | 4.236 | 4.243 | 4.127 | 4.140 | 463,677 | -0.04(-1.07%) |
Sep 08, 2020 | 4.217 | 4.320 | 4.172 | 4.185 | 592,275 | -0.10(-2.40%) |
Sep 04, 2020 | 4.178 | 4.313 | 4.140 | 4.287 | 583,478 | +0.15(+3.57%) |
Sep 03, 2020 | 4.236 | 4.313 | 4.069 | 4.140 | 629,122 | -0.10(-2.35%) |
Sep 02, 2020 | 4.191 | 4.294 | 3.986 | 4.239 | 1,101,293 | -0.14(-3.22%) |
Sep 01, 2020 | 4.525 | 4.525 | 4.287 | 4.381 | 536,516 | -0.18(-3.87%) |
Aug 31, 2020 | 4.589 | 4.616 | 4.493 | 4.557 | 407,166 | -0.04(-0.98%) |
Aug 28, 2020 | 4.345 | 4.653 | 4.345 | 4.602 | 707,341 | +0.27(+6.14%) |
Aug 27, 2020 | 4.332 | 4.416 | 4.304 | 4.336 | 353,106 | -0.05(-1.10%) |
Aug 26, 2020 | 4.493 | 4.519 | 4.358 | 4.384 | 413,059 | -0.12(-2.71%) |
Aug 25, 2020 | 4.583 | 4.685 | 4.486 | 4.506 | 691,859 | +0.02(+0.43%) |
Aug 24, 2020 | 4.403 | 4.525 | 4.403 | 4.486 | 476,056 | +0.13(+3.10%) |
Aug 21, 2020 | 4.454 | 4.461 | 4.320 | 4.352 | 408,513 | -0.12(-2.73%) |
Aug 20, 2020 | 4.506 | 4.506 | 4.243 | 4.474 | 993,431 | -0.04(-0.85%) |
Aug 19, 2020 | 4.596 | 4.679 | 4.454 | 4.512 | 606,429 | -0.13(-2.77%) |
Aug 18, 2020 | 4.711 | 4.737 | 4.525 | 4.641 | 473,546 | -0.07(-1.50%) |
Aug 17, 2020 | 4.724 | 4.782 | 4.634 | 4.711 | 600,015 | +0.01(+0.14%) |
Aug 14, 2020 | 4.589 | 4.782 | 4.544 | 4.705 | 490,153 | +0.08(+1.81%) |
Aug 13, 2020 | 4.737 | 4.878 | 4.557 | 4.621 | 746,175 | -0.15(-3.23%) |
Aug 12, 2020 | 4.756 | 4.775 | 4.608 | 4.775 | 492,169 | +0.06(+1.22%) |
Aug 11, 2020 | 4.525 | 4.782 | 4.422 | 4.718 | 1,122,131 | +0.28(+6.21%) |
Aug 10, 2020 | 4.429 | 4.470 | 4.397 | 4.442 | 675,352 | +0.01(+0.14%) |
Aug 07, 2020 | 4.454 | 4.461 | 4.345 | 4.435 | 486,414 | -0.06(-1.43%) |
Aug 06, 2020 | 4.653 | 4.685 | 4.326 | 4.499 | 1,128,952 | -0.11(-2.37%) |
Aug 05, 2020 | 4.557 | 4.673 | 4.525 | 4.608 | 596,577 | +0.13(+2.87%) |
Aug 04, 2020 | 4.435 | 4.557 | 4.384 | 4.480 | 647,683 | +0.08(+1.75%) |
Aug 03, 2020 | 4.499 | 4.525 | 4.352 | 4.403 | 546,745 | -0.07(-1.58%) |
Jul 31, 2020 | 4.493 | 4.563 | 4.377 | 4.474 | 635,516 | -0.05(-1.13%) |
Jul 30, 2020 | 4.557 | 4.575 | 4.381 | 4.525 | 578,172 | -0.10(-2.22%) |
Jul 29, 2020 | 4.352 | 4.673 | 4.300 | 4.628 | 1,684,891 | +0.50(+12.13%) |
Jul 28, 2020 | 4.133 | 4.178 | 4.069 | 4.127 | 468,450 | +0.00(+0.00%) |
Jul 27, 2020 | 3.973 | 4.146 | 3.883 | 4.127 | 547,030 | +0.13(+3.38%) |
Jul 24, 2020 | 3.870 | 4.011 | 3.851 | 3.992 | 575,532 | +0.08(+2.13%) |
Jul 23, 2020 | 3.813 | 3.922 | 3.768 | 3.909 | 452,173 | +0.08(+2.18%) |
Jul 22, 2020 | 3.999 | 3.999 | 3.768 | 3.825 | 816,697 | -0.20(-4.94%) |
Jul 21, 2020 | 4.050 | 4.111 | 3.851 | 4.024 | 842,519 | -0.04(-1.03%) |
Jul 20, 2020 | 4.076 | 4.082 | 3.922 | 4.066 | 534,419 | -0.05(-1.32%) |
Jul 17, 2020 | 4.127 | 4.186 | 4.031 | 4.121 | 489,685 | +0.02(+0.47%) |
Jul 16, 2020 | 4.089 | 4.185 | 4.018 | 4.101 | 439,508 | +0.01(+0.16%) |
Jul 15, 2020 | 4.069 | 4.140 | 3.967 | 4.095 | 821,372 | +0.08(+2.08%) |
Jul 14, 2020 | 4.044 | 4.044 | 3.787 | 4.011 | 773,234 | -0.01(-0.32%) |
Jul 13, 2020 | 4.114 | 4.185 | 3.973 | 4.024 | 597,745 | -0.04(-1.10%) |
Jul 10, 2020 | 4.031 | 4.121 | 3.825 | 4.069 | 1,087,810 | +0.03(+0.80%) |
Jul 09, 2020 | 4.281 | 4.326 | 4.024 | 4.037 | 665,017 | -0.26(-5.98%) |
Jul 08, 2020 | 4.275 | 4.422 | 4.243 | 4.294 | 549,873 | -0.01(-0.30%) |
Jul 07, 2020 | 4.397 | 4.397 | 4.153 | 4.307 | 1,027,558 | -0.21(-4.69%) |
Jul 06, 2020 | 4.442 | 4.525 | 4.352 | 4.519 | 1,458,491 | +0.34(+8.14%) |
Jul 02, 2020 | 4.275 | 4.339 | 4.133 | 4.178 | 877,477 | +0.01(+0.23%) |