Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.000 | 4.150 | 4.000 | 4.060 | 2,692,267 | +0.06(+1.50%) |
Sep 29, 2020 | 4.120 | 4.167 | 3.960 | 4.000 | 209,296 | -0.15(-3.61%) |
Sep 28, 2020 | 4.020 | 4.220 | 4.010 | 4.150 | 87,182 | +0.14(+3.49%) |
Sep 25, 2020 | 4.020 | 4.150 | 3.995 | 4.010 | 124,500 | -0.03(-0.74%) |
Sep 24, 2020 | 4.030 | 4.150 | 3.840 | 4.040 | 184,848 | +0.03(+0.75%) |
Sep 23, 2020 | 3.840 | 4.020 | 3.700 | 4.010 | 292,664 | +0.17(+4.43%) |
Sep 22, 2020 | 3.740 | 3.870 | 3.660 | 3.840 | 132,228 | +0.08(+2.13%) |
Sep 21, 2020 | 3.980 | 3.980 | 3.750 | 3.760 | 146,502 | -0.27(-6.70%) |
Sep 18, 2020 | 4.090 | 4.090 | 3.960 | 4.030 | 156,200 | +0.02(+0.50%) |
Sep 17, 2020 | 4.090 | 4.160 | 3.990 | 4.010 | 137,746 | -0.12(-2.91%) |
Sep 16, 2020 | 3.950 | 4.130 | 3.940 | 4.130 | 219,510 | +0.19(+4.69%) |
Sep 15, 2020 | 3.940 | 3.970 | 3.860 | 3.945 | 101,899 | +0.04(+1.15%) |
Sep 14, 2020 | 3.870 | 3.950 | 3.830 | 3.900 | 102,840 | +0.04(+1.04%) |
Sep 11, 2020 | 3.880 | 3.930 | 3.830 | 3.860 | 247,200 | -0.03(-0.77%) |
Sep 10, 2020 | 3.800 | 3.900 | 3.520 | 3.890 | 397,349 | +0.06(+1.57%) |
Sep 09, 2020 | 3.980 | 3.980 | 3.790 | 3.830 | 143,326 | -0.12(-3.04%) |
Sep 08, 2020 | 3.900 | 3.970 | 3.820 | 3.950 | 108,463 | +0.04(+1.02%) |
Sep 04, 2020 | 3.940 | 3.960 | 3.750 | 3.910 | 114,500 | -0.02(-0.51%) |
Sep 03, 2020 | 3.910 | 4.010 | 3.860 | 3.930 | 136,975 | -0.01(-0.25%) |
Sep 02, 2020 | 4.000 | 4.020 | 3.890 | 3.940 | 94,973 | -0.06(-1.50%) |
Sep 01, 2020 | 3.850 | 4.150 | 3.800 | 4.000 | 276,415 | +0.13(+3.36%) |
Aug 31, 2020 | 4.000 | 4.000 | 3.860 | 3.870 | 142,790 | -0.13(-3.25%) |
Aug 28, 2020 | 3.970 | 4.000 | 3.860 | 4.000 | 84,800 | +0.03(+0.76%) |
Aug 27, 2020 | 4.070 | 4.100 | 3.950 | 3.970 | 84,671 | -0.08(-1.98%) |
Aug 26, 2020 | 4.090 | 4.110 | 4.020 | 4.050 | 78,874 | -0.04(-0.98%) |
Aug 25, 2020 | 4.110 | 4.140 | 4.020 | 4.090 | 106,046 | -0.02(-0.49%) |
Aug 24, 2020 | 4.120 | 4.140 | 3.950 | 4.110 | 182,120 | +0.00(+0.00%) |
Aug 21, 2020 | 4.170 | 4.170 | 3.956 | 4.110 | 334,100 | -0.05(-1.20%) |
Aug 20, 2020 | 4.270 | 4.280 | 4.110 | 4.160 | 146,964 | -0.14(-3.26%) |
Aug 19, 2020 | 4.360 | 4.440 | 4.260 | 4.300 | 115,367 | -0.06(-1.38%) |
Aug 18, 2020 | 4.420 | 4.440 | 4.325 | 4.360 | 165,858 | -0.05(-1.13%) |
Aug 17, 2020 | 4.360 | 4.440 | 4.273 | 4.410 | 175,293 | +0.05(+1.15%) |
Aug 14, 2020 | 4.350 | 4.380 | 4.260 | 4.360 | 91,700 | +0.01(+0.23%) |
Aug 13, 2020 | 4.350 | 4.410 | 4.320 | 4.350 | 100,823 | -0.04(-0.91%) |
Aug 12, 2020 | 4.420 | 4.490 | 4.360 | 4.390 | 170,415 | +0.01(+0.23%) |
Aug 11, 2020 | 4.200 | 4.540 | 4.120 | 4.380 | 276,129 | +0.11(+2.58%) |
Aug 10, 2020 | 4.190 | 4.380 | 4.190 | 4.270 | 172,639 | +0.07(+1.67%) |
Aug 07, 2020 | 4.120 | 4.210 | 4.070 | 4.200 | 150,400 | +0.12(+2.94%) |
Aug 06, 2020 | 4.100 | 4.170 | 4.050 | 4.080 | 69,046 | -0.01(-0.24%) |
Aug 05, 2020 | 4.110 | 4.180 | 4.070 | 4.090 | 97,288 | -0.01(-0.24%) |
Aug 04, 2020 | 4.080 | 4.160 | 4.080 | 4.100 | 66,557 | +0.00(+0.00%) |
Aug 03, 2020 | 4.200 | 4.240 | 4.090 | 4.100 | 132,255 | -0.06(-1.44%) |
Jul 31, 2020 | 4.260 | 4.270 | 4.020 | 4.160 | 153,400 | -0.11(-2.58%) |
Jul 30, 2020 | 4.380 | 4.380 | 4.250 | 4.270 | 93,224 | -0.11(-2.51%) |
Jul 29, 2020 | 4.410 | 4.460 | 4.370 | 4.380 | 87,128 | -0.02(-0.45%) |
Jul 28, 2020 | 4.400 | 4.470 | 4.320 | 4.400 | 90,535 | -0.02(-0.45%) |
Jul 27, 2020 | 4.540 | 4.540 | 4.360 | 4.420 | 183,809 | -0.08(-1.78%) |
Jul 24, 2020 | 4.660 | 4.670 | 4.500 | 4.500 | 120,200 | -0.10(-2.17%) |
Jul 23, 2020 | 4.650 | 4.750 | 4.580 | 4.600 | 93,651 | -0.07(-1.50%) |
Jul 22, 2020 | 4.530 | 4.700 | 4.530 | 4.670 | 146,547 | +0.08(+1.74%) |
Jul 21, 2020 | 4.630 | 4.720 | 4.520 | 4.590 | 180,058 | -0.01(-0.22%) |
Jul 20, 2020 | 4.710 | 4.830 | 4.575 | 4.600 | 183,098 | -0.06(-1.29%) |
Jul 17, 2020 | 4.850 | 4.890 | 4.660 | 4.660 | 133,300 | -0.20(-4.12%) |
Jul 16, 2020 | 4.810 | 4.940 | 4.760 | 4.860 | 100,417 | +0.01(+0.21%) |
Jul 15, 2020 | 4.720 | 4.930 | 4.560 | 4.850 | 300,663 | +0.23(+4.98%) |
Jul 14, 2020 | 4.610 | 4.700 | 4.530 | 4.620 | 129,034 | -0.02(-0.43%) |
Jul 13, 2020 | 4.880 | 4.930 | 4.610 | 4.640 | 164,784 | -0.21(-4.33%) |
Jul 10, 2020 | 4.790 | 5.020 | 4.770 | 4.850 | 130,000 | +0.06(+1.25%) |
Jul 09, 2020 | 4.960 | 4.990 | 4.780 | 4.790 | 158,760 | -0.18(-3.62%) |
Jul 08, 2020 | 4.850 | 5.000 | 4.810 | 4.970 | 134,096 | +0.09(+1.84%) |
Jul 07, 2020 | 4.970 | 5.090 | 4.880 | 4.880 | 98,984 | -0.17(-3.37%) |
Jul 06, 2020 | 5.000 | 5.100 | 4.860 | 5.050 | 138,914 | +0.16(+3.27%) |
Jul 02, 2020 | 4.870 | 5.080 | 4.860 | 4.890 | 140,900 | +0.02(+0.41%) |