Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.510 | 4.610 | 4.410 | 4.440 | 12,106 | -0.08(-1.77%) |
Sep 29, 2020 | 4.450 | 4.520 | 4.380 | 4.520 | 13,911 | +0.04(+0.89%) |
Sep 28, 2020 | 4.350 | 4.499 | 4.340 | 4.480 | 16,856 | +0.13(+2.99%) |
Sep 25, 2020 | 4.360 | 4.360 | 4.303 | 4.350 | 12,600 | +0.00(+0.00%) |
Sep 24, 2020 | 4.400 | 4.410 | 4.315 | 4.350 | 35,324 | -0.06(-1.36%) |
Sep 23, 2020 | 4.610 | 4.630 | 4.400 | 4.410 | 23,232 | -0.23(-4.96%) |
Sep 22, 2020 | 4.740 | 4.740 | 4.580 | 4.640 | 18,628 | -0.04(-0.85%) |
Sep 21, 2020 | 4.900 | 4.900 | 4.640 | 4.680 | 36,092 | -0.22(-4.49%) |
Sep 18, 2020 | 4.900 | 4.940 | 4.840 | 4.900 | 27,100 | -0.05(-1.01%) |
Sep 17, 2020 | 4.850 | 5.000 | 4.812 | 4.950 | 20,684 | +0.02(+0.41%) |
Sep 16, 2020 | 4.960 | 4.990 | 4.850 | 4.930 | 72,970 | +0.07(+1.44%) |
Sep 15, 2020 | 4.440 | 4.960 | 4.440 | 4.860 | 224,357 | +0.51(+11.72%) |
Sep 14, 2020 | 4.300 | 4.350 | 4.110 | 4.350 | 90,348 | +0.05(+1.16%) |
Sep 11, 2020 | 4.100 | 4.300 | 4.050 | 4.300 | 76,100 | +0.22(+5.39%) |
Sep 10, 2020 | 4.300 | 4.300 | 4.060 | 4.080 | 43,109 | -0.11(-2.63%) |
Sep 09, 2020 | 4.280 | 4.300 | 4.182 | 4.190 | 23,668 | -0.07(-1.64%) |
Sep 08, 2020 | 4.290 | 4.342 | 4.250 | 4.260 | 22,637 | -0.12(-2.74%) |
Sep 04, 2020 | 4.440 | 4.440 | 4.230 | 4.380 | 34,900 | +0.03(+0.69%) |
Sep 03, 2020 | 4.410 | 4.440 | 4.220 | 4.350 | 28,326 | +0.00(+0.00%) |
Sep 02, 2020 | 4.260 | 4.400 | 4.240 | 4.350 | 29,990 | +0.15(+3.57%) |
Sep 01, 2020 | 4.160 | 4.250 | 4.160 | 4.200 | 14,984 | +0.08(+1.94%) |
Aug 31, 2020 | 4.200 | 4.240 | 4.110 | 4.120 | 54,707 | -0.11(-2.60%) |
Aug 28, 2020 | 4.260 | 4.290 | 4.180 | 4.230 | 47,600 | +0.02(+0.48%) |
Aug 27, 2020 | 4.480 | 4.500 | 4.170 | 4.210 | 122,896 | -0.27(-6.03%) |
Aug 26, 2020 | 4.380 | 4.565 | 4.380 | 4.480 | 27,029 | +0.08(+1.82%) |
Aug 25, 2020 | 4.410 | 4.410 | 4.370 | 4.400 | 8,564 | -0.02(-0.45%) |
Aug 24, 2020 | 4.480 | 4.507 | 4.370 | 4.420 | 19,077 | -0.02(-0.45%) |
Aug 21, 2020 | 4.460 | 4.490 | 4.400 | 4.440 | 30,700 | -0.03(-0.67%) |
Aug 20, 2020 | 4.550 | 4.580 | 4.450 | 4.470 | 16,965 | -0.08(-1.76%) |
Aug 19, 2020 | 4.530 | 4.580 | 4.510 | 4.550 | 10,164 | +0.03(+0.66%) |
Aug 18, 2020 | 4.560 | 4.620 | 4.510 | 4.520 | 22,633 | -0.03(-0.66%) |
Aug 17, 2020 | 4.750 | 4.800 | 4.550 | 4.550 | 31,483 | -0.18(-3.81%) |
Aug 14, 2020 | 4.840 | 4.840 | 4.660 | 4.730 | 52,300 | -0.06(-1.25%) |
Aug 13, 2020 | 4.430 | 4.860 | 4.380 | 4.790 | 447,626 | +0.39(+8.86%) |
Aug 12, 2020 | 4.460 | 4.460 | 4.380 | 4.400 | 17,873 | +0.00(+0.00%) |
Aug 11, 2020 | 4.380 | 4.480 | 4.380 | 4.400 | 23,342 | +0.01(+0.23%) |
Aug 10, 2020 | 4.290 | 4.430 | 4.290 | 4.390 | 27,407 | +0.10(+2.33%) |
Aug 07, 2020 | 4.310 | 4.320 | 4.270 | 4.290 | 23,600 | -0.02(-0.46%) |
Aug 06, 2020 | 4.440 | 4.440 | 4.250 | 4.310 | 37,924 | -0.11(-2.49%) |
Aug 05, 2020 | 4.460 | 4.495 | 4.420 | 4.420 | 20,355 | -0.03(-0.67%) |
Aug 04, 2020 | 4.400 | 4.470 | 4.400 | 4.450 | 14,320 | +0.08(+1.83%) |
Aug 03, 2020 | 4.410 | 4.445 | 4.370 | 4.370 | 37,050 | -0.10(-2.24%) |
Jul 31, 2020 | 4.540 | 4.550 | 4.460 | 4.470 | 9,100 | -0.07(-1.54%) |
Jul 30, 2020 | 4.480 | 4.540 | 4.440 | 4.540 | 39,742 | -0.00(-0.11%) |
Jul 29, 2020 | 4.520 | 4.560 | 4.480 | 4.545 | 19,412 | -0.01(-0.33%) |
Jul 28, 2020 | 4.410 | 4.578 | 4.410 | 4.560 | 46,999 | +0.13(+2.93%) |
Jul 27, 2020 | 4.470 | 4.500 | 4.380 | 4.430 | 35,157 | -0.04(-0.89%) |
Jul 24, 2020 | 4.560 | 4.627 | 4.420 | 4.470 | 36,500 | -0.09(-1.97%) |
Jul 23, 2020 | 4.700 | 4.730 | 4.560 | 4.560 | 45,746 | -0.09(-1.94%) |
Jul 22, 2020 | 4.670 | 4.700 | 4.620 | 4.650 | 18,409 | -0.05(-1.06%) |
Jul 21, 2020 | 4.760 | 4.760 | 4.620 | 4.700 | 19,482 | +0.00(+0.00%) |
Jul 20, 2020 | 4.770 | 4.770 | 4.620 | 4.700 | 24,834 | -0.03(-0.63%) |
Jul 17, 2020 | 4.440 | 4.780 | 4.430 | 4.730 | 51,700 | +0.27(+6.05%) |
Jul 16, 2020 | 4.470 | 4.490 | 4.348 | 4.460 | 40,053 | -0.04(-0.78%) |
Jul 15, 2020 | 4.500 | 4.600 | 4.495 | 4.495 | 22,710 | +0.00(+0.11%) |
Jul 14, 2020 | 4.500 | 4.530 | 4.460 | 4.490 | 38,003 | -0.01(-0.22%) |
Jul 13, 2020 | 4.580 | 4.580 | 4.460 | 4.500 | 26,533 | -0.05(-1.10%) |
Jul 10, 2020 | 4.590 | 4.600 | 4.450 | 4.550 | 20,500 | +0.03(+0.66%) |
Jul 09, 2020 | 4.590 | 4.676 | 4.510 | 4.520 | 19,229 | -0.06(-1.31%) |
Jul 08, 2020 | 4.590 | 4.680 | 4.510 | 4.580 | 33,065 | +0.03(+0.66%) |
Jul 07, 2020 | 4.660 | 4.680 | 4.550 | 4.550 | 13,921 | -0.10(-2.15%) |
Jul 06, 2020 | 4.660 | 4.750 | 4.620 | 4.650 | 36,178 | +0.05(+1.09%) |
Jul 02, 2020 | 4.650 | 4.715 | 4.580 | 4.600 | 34,400 | -0.06(-1.29%) |