Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.300 | 4.380 | 4.300 | 4.360 | 502,248 | +0.08(+1.75%) |
Sep 29, 2020 | 4.405 | 4.405 | 4.255 | 4.285 | 1,191,460 | -0.05(-1.27%) |
Sep 28, 2020 | 4.310 | 4.350 | 4.290 | 4.340 | 475,769 | -0.05(-1.14%) |
Sep 25, 2020 | 4.365 | 4.410 | 4.290 | 4.390 | 622,400 | -0.12(-2.66%) |
Sep 24, 2020 | 4.560 | 4.590 | 4.440 | 4.510 | 553,619 | -0.06(-1.20%) |
Sep 23, 2020 | 4.630 | 4.630 | 4.550 | 4.565 | 340,116 | -0.10(-2.25%) |
Sep 22, 2020 | 4.720 | 4.720 | 4.630 | 4.670 | 1,026,090 | +0.05(+1.08%) |
Sep 21, 2020 | 4.600 | 4.630 | 4.550 | 4.620 | 590,944 | -0.13(-2.74%) |
Sep 18, 2020 | 4.850 | 4.850 | 4.750 | 4.750 | 237,200 | -0.10(-2.06%) |
Sep 17, 2020 | 4.830 | 4.875 | 4.820 | 4.850 | 130,339 | -0.01(-0.21%) |
Sep 16, 2020 | 4.850 | 4.880 | 4.820 | 4.860 | 128,372 | +0.03(+0.62%) |
Sep 15, 2020 | 4.830 | 4.860 | 4.800 | 4.830 | 302,645 | +0.13(+2.77%) |
Sep 14, 2020 | 4.720 | 4.740 | 4.690 | 4.700 | 160,014 | -0.01(-0.32%) |
Sep 11, 2020 | 4.710 | 4.730 | 4.670 | 4.715 | 162,900 | +0.13(+2.95%) |
Sep 10, 2020 | 4.630 | 4.640 | 4.570 | 4.580 | 141,987 | +0.00(+0.00%) |
Sep 09, 2020 | 4.551 | 4.580 | 4.540 | 4.580 | 310,766 | +0.08(+1.66%) |
Sep 08, 2020 | 4.490 | 4.550 | 4.480 | 4.505 | 696,082 | -0.23(-4.76%) |
Sep 04, 2020 | 4.710 | 4.750 | 4.670 | 4.730 | 257,100 | +0.00(+0.00%) |
Sep 03, 2020 | 4.730 | 4.770 | 4.700 | 4.730 | 628,268 | -0.09(-1.87%) |
Sep 02, 2020 | 4.950 | 4.970 | 4.770 | 4.820 | 594,650 | -0.14(-2.82%) |
Sep 01, 2020 | 4.930 | 4.995 | 4.930 | 4.960 | 185,810 | +0.09(+1.85%) |
Aug 31, 2020 | 4.860 | 4.920 | 4.835 | 4.870 | 350,334 | -0.04(-0.71%) |
Aug 28, 2020 | 4.930 | 4.930 | 4.868 | 4.905 | 312,000 | +0.00(+0.10%) |
Aug 27, 2020 | 4.910 | 4.910 | 4.860 | 4.900 | 247,441 | -0.03(-0.71%) |
Aug 26, 2020 | 4.880 | 4.950 | 4.870 | 4.935 | 144,078 | +0.00(+0.10%) |
Aug 25, 2020 | 4.960 | 4.960 | 4.900 | 4.930 | 265,815 | -0.03(-0.60%) |
Aug 24, 2020 | 4.958 | 5.000 | 4.950 | 4.960 | 324,799 | +0.05(+1.02%) |
Aug 21, 2020 | 4.910 | 4.920 | 4.890 | 4.910 | 375,600 | -0.12(-2.29%) |
Aug 20, 2020 | 5.015 | 5.030 | 4.980 | 5.025 | 188,803 | -0.09(-1.86%) |
Aug 19, 2020 | 5.190 | 5.200 | 5.120 | 5.120 | 269,705 | -0.05(-0.97%) |
Aug 18, 2020 | 5.170 | 5.200 | 5.140 | 5.170 | 156,483 | +0.02(+0.39%) |
Aug 17, 2020 | 5.180 | 5.190 | 5.120 | 5.150 | 186,159 | -0.11(-2.18%) |
Aug 14, 2020 | 5.240 | 5.265 | 5.220 | 5.265 | 103,400 | -0.00(-0.09%) |
Aug 13, 2020 | 5.200 | 5.290 | 5.200 | 5.270 | 134,977 | +0.05(+0.96%) |
Aug 12, 2020 | 5.200 | 5.240 | 5.170 | 5.220 | 101,843 | +0.05(+0.95%) |
Aug 11, 2020 | 5.220 | 5.250 | 5.161 | 5.171 | 177,277 | +0.11(+2.09%) |
Aug 10, 2020 | 5.060 | 5.100 | 5.050 | 5.065 | 293,600 | +0.03(+0.50%) |
Aug 07, 2020 | 5.050 | 5.058 | 5.020 | 5.040 | 162,600 | -0.07(-1.37%) |
Aug 06, 2020 | 5.110 | 5.150 | 5.070 | 5.110 | 151,800 | -0.03(-0.58%) |
Aug 05, 2020 | 5.110 | 5.190 | 5.110 | 5.140 | 360,120 | +0.19(+3.84%) |
Aug 04, 2020 | 4.915 | 4.975 | 4.900 | 4.950 | 288,402 | -0.04(-0.80%) |
Aug 03, 2020 | 4.920 | 4.990 | 4.920 | 4.990 | 284,526 | +0.09(+1.84%) |
Jul 31, 2020 | 4.960 | 4.970 | 4.840 | 4.900 | 266,700 | -0.04(-0.81%) |
Jul 30, 2020 | 4.955 | 4.970 | 4.875 | 4.940 | 337,123 | -0.12(-2.37%) |
Jul 29, 2020 | 5.070 | 5.080 | 5.030 | 5.060 | 939,667 | +0.01(+0.20%) |
Jul 28, 2020 | 5.050 | 5.070 | 5.035 | 5.050 | 287,680 | -0.08(-1.56%) |
Jul 27, 2020 | 5.140 | 5.140 | 5.110 | 5.130 | 210,431 | -0.03(-0.58%) |
Jul 24, 2020 | 5.140 | 5.160 | 5.120 | 5.160 | 81,700 | +0.01(+0.19%) |
Jul 23, 2020 | 5.180 | 5.220 | 5.150 | 5.150 | 1,760,637 | -0.09(-1.72%) |
Jul 22, 2020 | 5.290 | 5.290 | 5.230 | 5.240 | 180,908 | -0.02(-0.38%) |
Jul 21, 2020 | 5.250 | 5.310 | 5.250 | 5.260 | 365,945 | +0.01(+0.19%) |
Jul 20, 2020 | 5.210 | 5.250 | 5.200 | 5.250 | 181,294 | +0.14(+2.74%) |
Jul 17, 2020 | 5.116 | 5.120 | 5.080 | 5.110 | 140,700 | +0.00(+0.00%) |
Jul 16, 2020 | 5.100 | 5.140 | 5.070 | 5.110 | 280,560 | +0.01(+0.20%) |
Jul 15, 2020 | 5.125 | 5.140 | 5.060 | 5.100 | 1,071,774 | -0.34(-6.25%) |
Jul 14, 2020 | 5.370 | 5.480 | 5.360 | 5.440 | 751,694 | -0.01(-0.18%) |
Jul 13, 2020 | 5.570 | 5.570 | 5.450 | 5.450 | 4,942,496 | -0.14(-2.50%) |
Jul 10, 2020 | 5.560 | 5.630 | 5.530 | 5.590 | 733,600 | +0.02(+0.36%) |
Jul 09, 2020 | 5.610 | 5.630 | 5.530 | 5.570 | 148,135 | -0.01(-0.18%) |
Jul 08, 2020 | 5.490 | 5.590 | 5.480 | 5.580 | 296,179 | +0.09(+1.64%) |
Jul 07, 2020 | 5.522 | 5.530 | 5.480 | 5.490 | 446,881 | -0.05(-0.90%) |
Jul 06, 2020 | 5.510 | 5.540 | 5.500 | 5.540 | 630,720 | +0.04(+0.73%) |
Jul 02, 2020 | 5.480 | 5.560 | 5.460 | 5.500 | 595,400 | +0.03(+0.55%) |