Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.114 | 4.343 | 4.013 | 4.059 | 437,601 | -0.08(-1.99%) |
Sep 29, 2020 | 4.260 | 4.315 | 3.985 | 4.141 | 569,413 | -0.15(-3.42%) |
Sep 28, 2020 | 4.077 | 4.343 | 3.930 | 4.288 | 398,268 | +0.27(+6.85%) |
Sep 25, 2020 | 4.288 | 4.370 | 3.985 | 4.013 | 412,696 | -0.34(-7.79%) |
Sep 24, 2020 | 4.416 | 4.498 | 4.196 | 4.352 | 244,044 | +0.01(+0.21%) |
Sep 23, 2020 | 4.782 | 4.929 | 4.279 | 4.343 | 355,032 | -0.43(-9.02%) |
Sep 22, 2020 | 4.837 | 4.902 | 4.691 | 4.773 | 236,949 | -0.05(-1.14%) |
Sep 21, 2020 | 5.057 | 5.103 | 4.581 | 4.828 | 410,889 | -0.44(-8.35%) |
Sep 18, 2020 | 4.874 | 5.506 | 4.856 | 5.268 | 1,048,386 | +0.47(+9.73%) |
Sep 17, 2020 | 4.892 | 5.103 | 4.755 | 4.801 | 298,299 | -0.14(-2.78%) |
Sep 16, 2020 | 4.709 | 4.947 | 4.645 | 4.938 | 279,186 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.755 | 4.333 | 4.682 | 287,301 | +0.27(+6.24%) |
Sep 14, 2020 | 4.233 | 4.462 | 4.086 | 4.407 | 288,332 | +0.20(+4.79%) |
Sep 11, 2020 | 4.288 | 4.315 | 4.095 | 4.205 | 290,011 | -0.08(-1.92%) |
Sep 10, 2020 | 4.141 | 4.494 | 4.031 | 4.288 | 784,098 | +0.16(+4.00%) |
Sep 09, 2020 | 4.049 | 4.187 | 3.848 | 4.123 | 707,530 | +0.13(+3.21%) |
Sep 08, 2020 | 4.214 | 4.214 | 3.848 | 3.994 | 790,697 | -0.27(-6.44%) |
Sep 04, 2020 | 4.608 | 4.627 | 4.077 | 4.269 | 664,724 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.700 | 4.443 | 4.517 | 365,164 | -0.05(-1.00%) |
Sep 02, 2020 | 4.691 | 4.691 | 4.370 | 4.563 | 508,524 | -0.14(-2.92%) |
Sep 01, 2020 | 4.764 | 4.847 | 4.544 | 4.700 | 461,421 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.975 | 4.709 | 4.737 | 322,437 | -0.19(-3.90%) |
Aug 28, 2020 | 4.947 | 5.131 | 4.654 | 4.929 | 358,885 | +0.06(+1.32%) |
Aug 27, 2020 | 4.727 | 4.915 | 4.664 | 4.865 | 345,725 | +0.17(+3.71%) |
Aug 26, 2020 | 4.599 | 4.764 | 4.563 | 4.691 | 201,473 | +0.06(+1.39%) |
Aug 25, 2020 | 4.727 | 4.847 | 4.517 | 4.627 | 301,544 | +0.00(+0.00%) |
Aug 24, 2020 | 4.636 | 4.691 | 4.489 | 4.627 | 546,039 | +0.03(+0.60%) |
Aug 21, 2020 | 4.608 | 4.698 | 4.544 | 4.599 | 366,198 | -0.06(-1.38%) |
Aug 20, 2020 | 4.672 | 4.746 | 4.508 | 4.663 | 351,092 | -0.05(-1.17%) |
Aug 19, 2020 | 5.021 | 5.021 | 4.672 | 4.718 | 303,751 | -0.29(-5.85%) |
Aug 18, 2020 | 5.231 | 5.231 | 4.911 | 5.011 | 280,987 | -0.16(-3.19%) |
Aug 17, 2020 | 5.066 | 5.195 | 5.037 | 5.176 | 218,795 | +0.09(+1.80%) |
Aug 14, 2020 | 4.920 | 5.167 | 4.847 | 5.085 | 255,847 | +0.20(+4.13%) |
Aug 13, 2020 | 5.030 | 5.140 | 4.874 | 4.883 | 205,833 | -0.17(-3.44%) |
Aug 12, 2020 | 5.250 | 5.259 | 4.907 | 5.057 | 253,121 | -0.08(-1.60%) |
Aug 11, 2020 | 5.112 | 5.451 | 5.085 | 5.140 | 416,195 | +0.00(+0.00%) |
Aug 10, 2020 | 4.801 | 5.204 | 4.627 | 5.140 | 395,669 | +0.39(+8.30%) |
Aug 07, 2020 | 4.746 | 4.792 | 4.489 | 4.746 | 324,939 | +0.19(+4.23%) |
Aug 06, 2020 | 4.682 | 4.723 | 4.494 | 4.553 | 491,225 | -0.14(-2.93%) |
Aug 05, 2020 | 5.176 | 5.240 | 4.672 | 4.691 | 450,359 | -0.37(-7.25%) |
Aug 04, 2020 | 5.231 | 5.387 | 5.021 | 5.057 | 380,479 | -0.26(-4.83%) |
Aug 03, 2020 | 5.314 | 5.470 | 5.199 | 5.314 | 276,588 | -0.07(-1.36%) |
Jul 31, 2020 | 5.387 | 5.424 | 5.039 | 5.387 | 374,384 | -0.04(-0.68%) |
Jul 30, 2020 | 5.332 | 5.470 | 5.085 | 5.424 | 211,053 | -0.09(-1.66%) |
Jul 29, 2020 | 5.021 | 5.515 | 4.984 | 5.515 | 434,808 | +0.49(+9.85%) |
Jul 28, 2020 | 5.039 | 5.131 | 4.819 | 5.021 | 218,317 | -0.06(-1.26%) |
Jul 27, 2020 | 4.920 | 5.149 | 4.847 | 5.085 | 218,033 | +0.15(+2.97%) |
Jul 24, 2020 | 5.140 | 5.213 | 4.929 | 4.938 | 248,316 | -0.20(-3.92%) |
Jul 23, 2020 | 4.984 | 5.396 | 4.920 | 5.140 | 395,585 | +0.11(+2.19%) |
Jul 22, 2020 | 5.039 | 5.195 | 5.002 | 5.030 | 212,870 | -0.08(-1.61%) |
Jul 21, 2020 | 5.131 | 5.378 | 5.002 | 5.112 | 286,904 | +0.05(+0.90%) |
Jul 20, 2020 | 5.369 | 5.470 | 5.002 | 5.066 | 341,269 | -0.30(-5.63%) |
Jul 17, 2020 | 5.259 | 5.579 | 5.259 | 5.369 | 399,926 | +0.12(+2.27%) |
Jul 16, 2020 | 5.112 | 5.277 | 4.984 | 5.250 | 224,426 | +0.09(+1.78%) |
Jul 15, 2020 | 5.259 | 5.268 | 4.984 | 5.158 | 394,908 | +0.21(+4.26%) |
Jul 14, 2020 | 4.792 | 5.222 | 4.700 | 4.947 | 372,145 | +0.11(+2.27%) |
Jul 13, 2020 | 5.030 | 5.131 | 4.792 | 4.837 | 283,688 | -0.11(-2.22%) |
Jul 10, 2020 | 4.700 | 4.984 | 4.590 | 4.947 | 296,342 | +0.23(+4.85%) |
Jul 09, 2020 | 4.856 | 4.938 | 4.498 | 4.718 | 424,622 | -0.18(-3.74%) |
Jul 08, 2020 | 4.718 | 4.920 | 4.617 | 4.902 | 313,240 | +0.14(+2.88%) |
Jul 07, 2020 | 4.847 | 5.011 | 4.737 | 4.764 | 445,030 | -0.17(-3.53%) |
Jul 06, 2020 | 4.902 | 5.186 | 4.691 | 4.938 | 398,128 | +0.20(+4.26%) |
Jul 02, 2020 | 4.727 | 4.839 | 4.627 | 4.737 | 304,310 | +0.15(+3.19%) |