Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.237 | 4.287 | 4.230 | 4.287 | 181,390 | +0.07(+1.70%) |
Sep 29, 2020 | 4.172 | 4.215 | 4.158 | 4.215 | 119,592 | +0.04(+1.03%) |
Sep 28, 2020 | 4.165 | 4.208 | 4.154 | 4.172 | 163,821 | +0.05(+1.22%) |
Sep 25, 2020 | 4.094 | 4.129 | 4.094 | 4.122 | 53,702 | +0.01(+0.17%) |
Sep 24, 2020 | 4.151 | 4.158 | 4.086 | 4.115 | 142,417 | -0.04(-1.03%) |
Sep 23, 2020 | 4.230 | 4.230 | 4.158 | 4.158 | 97,235 | -0.05(-1.19%) |
Sep 22, 2020 | 4.165 | 4.215 | 4.165 | 4.208 | 88,955 | +0.05(+1.21%) |
Sep 21, 2020 | 4.194 | 4.201 | 4.158 | 4.158 | 226,644 | -0.07(-1.69%) |
Sep 18, 2020 | 4.266 | 4.301 | 4.223 | 4.230 | 123,725 | -0.04(-1.01%) |
Sep 17, 2020 | 4.258 | 4.301 | 4.251 | 4.273 | 110,113 | -0.01(-0.17%) |
Sep 16, 2020 | 4.359 | 4.359 | 4.244 | 4.280 | 254,721 | -0.09(-2.13%) |
Sep 15, 2020 | 4.373 | 4.380 | 4.352 | 4.373 | 135,246 | +0.03(+0.66%) |
Sep 14, 2020 | 4.261 | 4.344 | 4.247 | 4.344 | 381,819 | +0.10(+2.30%) |
Sep 11, 2020 | 4.261 | 4.264 | 4.233 | 4.247 | 137,311 | +0.00(+0.00%) |
Sep 10, 2020 | 4.268 | 4.275 | 4.226 | 4.247 | 254,684 | -0.02(-0.49%) |
Sep 09, 2020 | 4.226 | 4.268 | 4.219 | 4.268 | 358,536 | +0.10(+2.51%) |
Sep 08, 2020 | 4.150 | 4.198 | 4.094 | 4.163 | 899,638 | +0.03(+0.84%) |
Sep 04, 2020 | 4.163 | 4.177 | 4.052 | 4.129 | 123,522 | -0.01(-0.17%) |
Sep 03, 2020 | 4.219 | 4.226 | 4.122 | 4.136 | 252,469 | -0.10(-2.46%) |
Sep 02, 2020 | 4.212 | 4.240 | 4.212 | 4.240 | 250,563 | +0.03(+0.66%) |
Sep 01, 2020 | 4.212 | 4.212 | 4.191 | 4.212 | 58,855 | +0.00(+0.00%) |
Aug 31, 2020 | 4.219 | 4.226 | 4.205 | 4.212 | 128,081 | -0.01(-0.16%) |
Aug 28, 2020 | 4.219 | 4.226 | 4.212 | 4.219 | 61,186 | +0.00(+0.00%) |
Aug 27, 2020 | 4.205 | 4.240 | 4.205 | 4.219 | 182,839 | -0.01(-0.16%) |
Aug 26, 2020 | 4.219 | 4.226 | 4.202 | 4.226 | 134,066 | +0.02(+0.50%) |
Aug 25, 2020 | 4.226 | 4.226 | 4.184 | 4.205 | 110,086 | -0.01(-0.17%) |
Aug 24, 2020 | 4.219 | 4.233 | 4.205 | 4.212 | 81,377 | +0.01(+0.17%) |
Aug 21, 2020 | 4.184 | 4.212 | 4.177 | 4.205 | 114,761 | +0.01(+0.33%) |
Aug 20, 2020 | 4.198 | 4.206 | 4.163 | 4.191 | 46,543 | -0.03(-0.82%) |
Aug 19, 2020 | 4.219 | 4.240 | 4.219 | 4.226 | 67,029 | -0.01(-0.16%) |
Aug 18, 2020 | 4.219 | 4.240 | 4.205 | 4.233 | 84,817 | +0.01(+0.25%) |
Aug 17, 2020 | 4.240 | 4.247 | 4.205 | 4.223 | 140,892 | -0.00(-0.08%) |
Aug 14, 2020 | 4.198 | 4.226 | 4.198 | 4.226 | 60,037 | +0.01(+0.16%) |
Aug 13, 2020 | 4.212 | 4.233 | 4.212 | 4.219 | 112,119 | +0.01(+0.14%) |
Aug 12, 2020 | 4.170 | 4.233 | 4.170 | 4.213 | 133,213 | +0.06(+1.37%) |
Aug 11, 2020 | 4.212 | 4.212 | 4.150 | 4.156 | 124,410 | +0.01(+0.34%) |
Aug 10, 2020 | 4.101 | 4.143 | 4.101 | 4.143 | 66,214 | +0.04(+1.02%) |
Aug 07, 2020 | 4.101 | 4.108 | 4.087 | 4.101 | 51,850 | -0.01(-0.17%) |
Aug 06, 2020 | 4.087 | 4.115 | 4.087 | 4.108 | 98,515 | +0.00(+0.00%) |
Aug 05, 2020 | 4.080 | 4.108 | 4.080 | 4.108 | 89,439 | +0.04(+1.03%) |
Aug 04, 2020 | 4.017 | 4.080 | 4.010 | 4.066 | 75,153 | +0.04(+1.04%) |
Aug 03, 2020 | 4.031 | 4.045 | 4.024 | 4.024 | 128,265 | -0.01(-0.34%) |
Jul 31, 2020 | 4.024 | 4.038 | 4.010 | 4.038 | 78,997 | +0.00(+0.00%) |
Jul 30, 2020 | 4.010 | 4.038 | 4.003 | 4.038 | 115,989 | +0.01(+0.17%) |
Jul 29, 2020 | 4.010 | 4.031 | 4.003 | 4.031 | 70,275 | +0.03(+0.70%) |
Jul 28, 2020 | 4.010 | 4.024 | 4.003 | 4.003 | 66,587 | -0.01(-0.35%) |
Jul 27, 2020 | 4.010 | 4.024 | 4.003 | 4.017 | 99,924 | +0.01(+0.17%) |
Jul 24, 2020 | 4.017 | 4.025 | 4.003 | 4.010 | 59,750 | -0.01(-0.17%) |
Jul 23, 2020 | 4.059 | 4.073 | 4.002 | 4.017 | 146,466 | -0.04(-1.03%) |
Jul 22, 2020 | 4.045 | 4.059 | 4.044 | 4.059 | 33,545 | +0.02(+0.52%) |
Jul 21, 2020 | 4.017 | 4.045 | 4.017 | 4.038 | 48,435 | +0.01(+0.35%) |
Jul 20, 2020 | 3.996 | 4.024 | 3.989 | 4.024 | 44,351 | +0.02(+0.52%) |
Jul 17, 2020 | 3.996 | 4.017 | 3.996 | 4.003 | 27,864 | +0.01(+0.35%) |
Jul 16, 2020 | 3.969 | 3.996 | 3.962 | 3.989 | 69,974 | +0.01(+0.17%) |
Jul 15, 2020 | 3.969 | 4.003 | 3.969 | 3.982 | 93,334 | +0.01(+0.35%) |
Jul 14, 2020 | 3.927 | 4.003 | 3.913 | 3.969 | 106,435 | +0.03(+0.71%) |
Jul 13, 2020 | 3.982 | 3.989 | 3.941 | 3.941 | 40,699 | -0.01(-0.35%) |
Jul 10, 2020 | 3.899 | 3.955 | 3.899 | 3.955 | 29,588 | +0.06(+1.43%) |
Jul 09, 2020 | 3.969 | 3.969 | 3.899 | 3.899 | 111,506 | -0.06(-1.41%) |
Jul 08, 2020 | 3.962 | 3.989 | 3.948 | 3.955 | 152,601 | +0.01(+0.35%) |
Jul 07, 2020 | 3.975 | 3.989 | 3.941 | 3.941 | 83,510 | -0.04(-1.05%) |
Jul 06, 2020 | 4.024 | 4.024 | 3.969 | 3.982 | 48,992 | +0.01(+0.18%) |
Jul 02, 2020 | 4.003 | 4.017 | 3.955 | 3.975 | 182,124 | +0.00(+0.00%) |