Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.885 | 4.894 | 4.617 | 4.704 | 342,252 | -0.18(-3.71%) |
Sep 29, 2020 | 4.859 | 4.911 | 4.842 | 4.885 | 85,501 | +0.03(+0.71%) |
Sep 28, 2020 | 4.859 | 4.885 | 4.850 | 4.850 | 93,684 | -0.01(-0.18%) |
Sep 25, 2020 | 4.850 | 4.902 | 4.833 | 4.859 | 66,507 | +0.00(+0.00%) |
Sep 24, 2020 | 4.799 | 4.902 | 4.799 | 4.859 | 219,224 | -0.02(-0.35%) |
Sep 23, 2020 | 4.833 | 4.980 | 4.790 | 4.876 | 257,655 | +0.02(+0.36%) |
Sep 22, 2020 | 4.850 | 4.919 | 4.730 | 4.859 | 168,135 | +0.07(+1.44%) |
Sep 21, 2020 | 4.790 | 4.799 | 4.656 | 4.790 | 185,021 | +0.00(+0.00%) |
Sep 18, 2020 | 4.790 | 4.850 | 4.747 | 4.790 | 131,044 | +0.01(+0.18%) |
Sep 17, 2020 | 4.678 | 4.842 | 4.626 | 4.781 | 198,057 | +0.05(+1.09%) |
Sep 16, 2020 | 4.764 | 4.781 | 4.704 | 4.730 | 103,257 | -0.04(-0.90%) |
Sep 15, 2020 | 4.721 | 4.799 | 4.721 | 4.773 | 122,097 | +0.05(+1.10%) |
Sep 14, 2020 | 4.669 | 4.751 | 4.626 | 4.721 | 147,030 | +0.05(+1.11%) |
Sep 11, 2020 | 4.730 | 4.738 | 4.639 | 4.669 | 53,646 | -0.07(-1.46%) |
Sep 10, 2020 | 4.747 | 4.842 | 4.721 | 4.738 | 145,094 | +0.01(+0.18%) |
Sep 09, 2020 | 4.712 | 4.790 | 4.695 | 4.730 | 175,028 | +0.03(+0.55%) |
Sep 08, 2020 | 4.583 | 4.876 | 4.531 | 4.704 | 494,451 | +0.13(+2.83%) |
Sep 04, 2020 | 4.600 | 4.627 | 4.479 | 4.574 | 162,560 | -0.04(-0.93%) |
Sep 03, 2020 | 4.661 | 4.678 | 4.591 | 4.617 | 136,489 | -0.07(-1.47%) |
Sep 02, 2020 | 4.635 | 4.747 | 4.635 | 4.686 | 137,466 | +0.08(+1.69%) |
Sep 01, 2020 | 4.678 | 4.678 | 4.591 | 4.609 | 123,613 | -0.04(-0.93%) |
Aug 31, 2020 | 4.635 | 4.738 | 4.635 | 4.652 | 166,659 | +0.03(+0.75%) |
Aug 28, 2020 | 4.600 | 4.649 | 4.540 | 4.617 | 133,709 | +0.03(+0.75%) |
Aug 27, 2020 | 4.678 | 4.678 | 4.557 | 4.583 | 85,285 | -0.07(-1.48%) |
Aug 26, 2020 | 4.721 | 4.721 | 4.609 | 4.652 | 154,011 | -0.06(-1.28%) |
Aug 25, 2020 | 4.773 | 4.790 | 4.643 | 4.712 | 109,412 | -0.06(-1.27%) |
Aug 24, 2020 | 4.669 | 4.781 | 4.669 | 4.773 | 175,252 | +0.07(+1.47%) |
Aug 21, 2020 | 4.721 | 4.738 | 4.669 | 4.704 | 101,730 | -0.06(-1.27%) |
Aug 20, 2020 | 4.738 | 4.816 | 4.712 | 4.764 | 117,153 | -0.07(-1.43%) |
Aug 19, 2020 | 4.773 | 4.833 | 4.721 | 4.833 | 153,970 | +0.00(+0.00%) |
Aug 18, 2020 | 4.868 | 4.868 | 4.686 | 4.833 | 129,095 | -0.04(-0.88%) |
Aug 17, 2020 | 4.885 | 4.911 | 4.825 | 4.876 | 62,957 | +0.00(+0.00%) |
Aug 14, 2020 | 4.842 | 4.919 | 4.825 | 4.876 | 80,179 | +0.02(+0.36%) |
Aug 13, 2020 | 4.850 | 4.911 | 4.825 | 4.859 | 133,440 | -0.01(-0.18%) |
Aug 12, 2020 | 4.825 | 4.971 | 4.825 | 4.868 | 204,003 | +0.01(+0.18%) |
Aug 11, 2020 | 4.911 | 4.928 | 4.833 | 4.859 | 171,133 | -0.03(-0.71%) |
Aug 10, 2020 | 5.014 | 5.075 | 4.816 | 4.894 | 282,027 | -0.07(-1.39%) |
Aug 07, 2020 | 4.850 | 4.980 | 4.781 | 4.963 | 231,269 | +0.12(+2.50%) |
Aug 06, 2020 | 4.894 | 5.014 | 4.712 | 4.842 | 943,454 | +0.16(+3.31%) |
Aug 05, 2020 | 4.643 | 4.738 | 4.635 | 4.686 | 207,752 | +0.02(+0.37%) |
Aug 04, 2020 | 4.678 | 4.764 | 4.609 | 4.669 | 201,624 | -0.02(-0.37%) |
Aug 03, 2020 | 4.764 | 4.790 | 4.652 | 4.686 | 231,367 | -0.14(-2.86%) |
Jul 31, 2020 | 4.807 | 4.945 | 4.764 | 4.825 | 165,341 | +0.00(+0.00%) |
Jul 30, 2020 | 4.721 | 4.859 | 4.704 | 4.825 | 168,782 | -0.05(-1.06%) |
Jul 29, 2020 | 4.919 | 4.919 | 4.695 | 4.876 | 795,418 | +0.07(+1.44%) |
Jul 28, 2020 | 4.626 | 4.833 | 4.617 | 4.807 | 399,051 | +0.12(+2.58%) |
Jul 27, 2020 | 4.445 | 4.695 | 4.410 | 4.686 | 410,591 | +0.22(+5.03%) |
Jul 24, 2020 | 4.488 | 4.557 | 4.419 | 4.462 | 210,528 | -0.03(-0.77%) |
Jul 23, 2020 | 4.522 | 4.574 | 4.453 | 4.497 | 123,892 | -0.07(-1.51%) |
Jul 22, 2020 | 4.583 | 4.617 | 4.419 | 4.566 | 329,401 | -0.03(-0.75%) |
Jul 21, 2020 | 4.652 | 4.704 | 4.591 | 4.600 | 281,232 | -0.08(-1.66%) |
Jul 20, 2020 | 4.686 | 4.721 | 4.626 | 4.678 | 271,910 | -0.05(-1.09%) |
Jul 17, 2020 | 4.712 | 4.859 | 4.669 | 4.730 | 675,963 | +0.06(+1.29%) |
Jul 16, 2020 | 4.574 | 4.730 | 4.479 | 4.669 | 1,032,230 | +0.11(+2.46%) |
Jul 15, 2020 | 4.315 | 4.566 | 4.281 | 4.557 | 1,091,051 | +0.26(+6.02%) |
Jul 14, 2020 | 4.281 | 4.315 | 4.264 | 4.298 | 489,171 | -0.01(-0.20%) |
Jul 13, 2020 | 4.428 | 4.436 | 4.272 | 4.307 | 545,105 | -0.10(-2.35%) |
Jul 10, 2020 | 4.402 | 4.530 | 4.341 | 4.410 | 609,340 | +0.01(+0.20%) |
Jul 09, 2020 | 4.488 | 4.514 | 4.307 | 4.402 | 1,205,887 | -0.11(-2.49%) |
Jul 08, 2020 | 5.247 | 5.291 | 4.358 | 4.514 | 4,974,209 | -0.76(-14.40%) |
Jul 07, 2020 | 5.394 | 5.403 | 5.213 | 5.273 | 242,247 | -0.16(-2.86%) |
Jul 06, 2020 | 5.506 | 5.506 | 5.394 | 5.429 | 252,432 | -0.01(-0.16%) |
Jul 02, 2020 | 5.524 | 5.567 | 5.420 | 5.437 | 236,598 | -0.06(-1.10%) |