Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.604 | 4.747 | 4.545 | 4.610 | 1,407,978 | -0.04(-0.84%) |
Sep 29, 2020 | 4.929 | 5.215 | 4.565 | 4.649 | 2,994,668 | +0.19(+4.23%) |
Sep 28, 2020 | 3.908 | 4.558 | 3.908 | 4.461 | 2,903,874 | +0.64(+16.67%) |
Sep 25, 2020 | 3.661 | 3.862 | 3.661 | 3.823 | 1,080,061 | +0.12(+3.16%) |
Sep 24, 2020 | 3.719 | 3.835 | 3.589 | 3.706 | 915,842 | +0.00(+0.00%) |
Sep 23, 2020 | 4.051 | 4.201 | 3.706 | 3.706 | 1,532,607 | -0.30(-7.47%) |
Sep 22, 2020 | 4.058 | 4.155 | 3.979 | 4.005 | 1,176,222 | -0.03(-0.81%) |
Sep 21, 2020 | 4.363 | 4.379 | 3.992 | 4.038 | 1,482,970 | -0.41(-9.21%) |
Sep 18, 2020 | 4.396 | 4.565 | 4.318 | 4.448 | 2,615,492 | +0.05(+1.18%) |
Sep 17, 2020 | 4.175 | 4.415 | 4.097 | 4.396 | 1,546,623 | +0.18(+4.16%) |
Sep 16, 2020 | 4.005 | 4.285 | 3.934 | 4.220 | 1,814,787 | +0.20(+4.85%) |
Sep 15, 2020 | 4.031 | 4.142 | 3.999 | 4.025 | 872,790 | -0.01(-0.32%) |
Sep 14, 2020 | 4.071 | 4.077 | 3.947 | 4.038 | 1,450,484 | +0.03(+0.65%) |
Sep 11, 2020 | 4.031 | 4.038 | 3.856 | 4.012 | 1,164,030 | -0.01(-0.16%) |
Sep 10, 2020 | 4.071 | 4.106 | 4.005 | 4.018 | 1,153,438 | -0.08(-1.90%) |
Sep 09, 2020 | 4.168 | 4.193 | 4.077 | 4.097 | 1,239,577 | -0.05(-1.25%) |
Sep 08, 2020 | 4.207 | 4.253 | 4.039 | 4.149 | 1,446,931 | -0.09(-2.15%) |
Sep 04, 2020 | 4.331 | 4.467 | 4.103 | 4.240 | 1,297,980 | -0.03(-0.76%) |
Sep 03, 2020 | 4.292 | 4.474 | 4.259 | 4.272 | 1,450,339 | +0.00(+0.00%) |
Sep 02, 2020 | 4.292 | 4.357 | 4.214 | 4.272 | 1,014,788 | -0.05(-1.05%) |
Sep 01, 2020 | 4.298 | 4.418 | 4.253 | 4.318 | 892,180 | +0.00(+0.00%) |
Aug 31, 2020 | 4.506 | 4.506 | 4.305 | 4.318 | 1,502,098 | -0.22(-4.87%) |
Aug 28, 2020 | 4.552 | 4.597 | 4.428 | 4.539 | 810,007 | +0.06(+1.31%) |
Aug 27, 2020 | 4.370 | 4.662 | 4.370 | 4.480 | 1,120,487 | +0.08(+1.77%) |
Aug 26, 2020 | 4.597 | 4.610 | 4.311 | 4.402 | 1,753,216 | -0.24(-5.18%) |
Aug 25, 2020 | 4.747 | 4.831 | 4.532 | 4.643 | 707,211 | -0.08(-1.65%) |
Aug 24, 2020 | 4.571 | 4.792 | 4.448 | 4.721 | 1,198,328 | +0.21(+4.61%) |
Aug 21, 2020 | 4.597 | 4.662 | 4.487 | 4.513 | 929,501 | -0.10(-2.12%) |
Aug 20, 2020 | 4.604 | 4.688 | 4.554 | 4.610 | 741,269 | -0.05(-1.12%) |
Aug 19, 2020 | 4.610 | 4.753 | 4.610 | 4.662 | 770,611 | +0.02(+0.42%) |
Aug 18, 2020 | 4.721 | 4.798 | 4.630 | 4.643 | 791,388 | -0.14(-2.99%) |
Aug 17, 2020 | 4.825 | 4.862 | 4.734 | 4.786 | 758,678 | -0.09(-1.87%) |
Aug 14, 2020 | 4.688 | 4.922 | 4.630 | 4.877 | 854,913 | +0.18(+3.88%) |
Aug 13, 2020 | 4.701 | 4.942 | 4.662 | 4.695 | 707,697 | -0.07(-1.50%) |
Aug 12, 2020 | 5.111 | 5.163 | 4.698 | 4.766 | 1,074,040 | -0.20(-4.06%) |
Aug 11, 2020 | 5.143 | 5.319 | 4.929 | 4.968 | 1,626,452 | -0.05(-0.91%) |
Aug 10, 2020 | 4.825 | 5.065 | 4.799 | 5.013 | 1,399,635 | +0.29(+6.20%) |
Aug 07, 2020 | 4.519 | 4.747 | 4.493 | 4.721 | 911,047 | +0.16(+3.42%) |
Aug 06, 2020 | 4.584 | 4.682 | 4.548 | 4.565 | 884,017 | -0.02(-0.43%) |
Aug 05, 2020 | 4.480 | 4.604 | 4.396 | 4.584 | 839,644 | +0.15(+3.37%) |
Aug 04, 2020 | 4.337 | 4.480 | 4.337 | 4.435 | 828,113 | +0.03(+0.74%) |
Aug 03, 2020 | 4.415 | 4.435 | 4.259 | 4.402 | 805,804 | -0.01(-0.29%) |
Jul 31, 2020 | 4.422 | 4.630 | 4.311 | 4.415 | 858,758 | -0.05(-1.02%) |
Jul 30, 2020 | 4.318 | 4.539 | 4.298 | 4.461 | 730,463 | +0.01(+0.15%) |
Jul 29, 2020 | 4.435 | 4.500 | 4.363 | 4.454 | 591,617 | -0.02(-0.44%) |
Jul 28, 2020 | 4.324 | 4.519 | 4.318 | 4.474 | 751,524 | +0.16(+3.77%) |
Jul 27, 2020 | 4.370 | 4.396 | 4.246 | 4.311 | 950,683 | -0.06(-1.34%) |
Jul 24, 2020 | 4.383 | 4.519 | 4.370 | 4.370 | 901,819 | -0.12(-2.61%) |
Jul 23, 2020 | 4.487 | 4.662 | 4.454 | 4.487 | 967,948 | -0.08(-1.71%) |
Jul 22, 2020 | 4.279 | 4.571 | 4.272 | 4.565 | 956,170 | +0.21(+4.78%) |
Jul 21, 2020 | 4.201 | 4.402 | 4.201 | 4.357 | 820,203 | +0.15(+3.55%) |
Jul 20, 2020 | 4.227 | 4.409 | 4.136 | 4.207 | 821,347 | -0.14(-3.14%) |
Jul 17, 2020 | 4.318 | 4.402 | 4.233 | 4.344 | 1,003,935 | +0.01(+0.30%) |
Jul 16, 2020 | 4.337 | 4.474 | 4.233 | 4.331 | 691,815 | -0.14(-3.20%) |
Jul 15, 2020 | 4.227 | 4.552 | 4.207 | 4.474 | 1,251,061 | +0.40(+9.90%) |
Jul 14, 2020 | 4.142 | 4.220 | 4.031 | 4.071 | 845,894 | -0.08(-2.03%) |
Jul 13, 2020 | 4.253 | 4.292 | 4.097 | 4.155 | 1,158,912 | -0.08(-1.99%) |
Jul 10, 2020 | 4.031 | 4.246 | 3.966 | 4.240 | 783,094 | +0.17(+4.15%) |
Jul 09, 2020 | 4.201 | 4.253 | 3.960 | 4.071 | 1,918,178 | -0.19(-4.43%) |
Jul 08, 2020 | 4.285 | 4.331 | 4.110 | 4.259 | 1,913,709 | -0.03(-0.61%) |
Jul 07, 2020 | 4.324 | 4.402 | 4.201 | 4.285 | 1,595,327 | -0.17(-3.80%) |
Jul 06, 2020 | 4.480 | 4.578 | 4.337 | 4.454 | 1,022,448 | +0.08(+1.78%) |
Jul 02, 2020 | 4.617 | 4.698 | 4.337 | 4.376 | 1,404,710 | -0.10(-2.32%) |