Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.380 | 4.404 | 4.240 | 4.300 | 1,013,138 | -0.05(-1.15%) |
Sep 29, 2020 | 4.390 | 4.520 | 4.330 | 4.350 | 372,817 | -0.05(-1.14%) |
Sep 28, 2020 | 4.500 | 4.540 | 4.360 | 4.400 | 284,288 | -0.06(-1.35%) |
Sep 25, 2020 | 4.330 | 4.550 | 4.320 | 4.460 | 258,100 | +0.07(+1.59%) |
Sep 24, 2020 | 4.500 | 4.540 | 4.350 | 4.390 | 357,619 | -0.14(-3.09%) |
Sep 23, 2020 | 4.940 | 4.950 | 4.510 | 4.530 | 391,277 | -0.40(-8.11%) |
Sep 22, 2020 | 5.000 | 5.027 | 4.680 | 4.930 | 447,976 | -0.14(-2.76%) |
Sep 21, 2020 | 5.410 | 5.510 | 5.010 | 5.070 | 524,981 | -0.36(-6.63%) |
Sep 18, 2020 | 5.460 | 5.630 | 5.350 | 5.430 | 2,064,100 | +0.04(+0.74%) |
Sep 17, 2020 | 5.190 | 5.450 | 5.130 | 5.390 | 339,874 | +0.08(+1.51%) |
Sep 16, 2020 | 5.250 | 5.430 | 5.140 | 5.310 | 322,392 | +0.05(+0.95%) |
Sep 15, 2020 | 5.530 | 5.600 | 5.230 | 5.260 | 345,593 | -0.24(-4.36%) |
Sep 14, 2020 | 5.540 | 5.740 | 5.455 | 5.500 | 662,760 | +0.06(+1.10%) |
Sep 11, 2020 | 5.410 | 5.540 | 5.340 | 5.440 | 303,800 | +0.09(+1.68%) |
Sep 10, 2020 | 5.470 | 5.600 | 5.310 | 5.350 | 373,870 | -0.13(-2.37%) |
Sep 09, 2020 | 5.260 | 5.540 | 5.250 | 5.480 | 368,306 | +0.25(+4.78%) |
Sep 08, 2020 | 5.200 | 5.340 | 5.110 | 5.230 | 313,549 | +0.03(+0.58%) |
Sep 04, 2020 | 5.200 | 5.290 | 4.990 | 5.200 | 345,600 | -0.01(-0.19%) |
Sep 03, 2020 | 5.320 | 5.410 | 5.090 | 5.210 | 389,575 | -0.12(-2.25%) |
Sep 02, 2020 | 5.250 | 5.360 | 5.220 | 5.330 | 324,144 | +0.06(+1.14%) |
Sep 01, 2020 | 5.520 | 5.590 | 5.180 | 5.270 | 553,829 | -0.22(-4.01%) |
Aug 31, 2020 | 5.100 | 5.570 | 4.940 | 5.490 | 830,500 | +0.46(+9.15%) |
Aug 28, 2020 | 4.980 | 5.090 | 4.910 | 5.030 | 228,900 | +0.07(+1.41%) |
Aug 27, 2020 | 5.020 | 5.050 | 4.950 | 4.960 | 277,253 | -0.04(-0.80%) |
Aug 26, 2020 | 5.100 | 5.120 | 4.990 | 5.000 | 290,106 | -0.11(-2.15%) |
Aug 25, 2020 | 5.000 | 5.130 | 4.900 | 5.110 | 262,465 | +0.11(+2.20%) |
Aug 24, 2020 | 4.980 | 5.030 | 4.870 | 5.000 | 397,849 | +0.03(+0.60%) |
Aug 21, 2020 | 5.000 | 5.075 | 4.900 | 4.970 | 542,800 | -0.04(-0.80%) |
Aug 20, 2020 | 4.970 | 5.065 | 4.890 | 5.010 | 217,649 | +0.01(+0.20%) |
Aug 19, 2020 | 4.700 | 5.080 | 4.700 | 5.000 | 1,051,967 | +0.30(+6.38%) |
Aug 18, 2020 | 4.710 | 4.740 | 4.560 | 4.700 | 828,003 | -0.01(-0.21%) |
Aug 17, 2020 | 4.510 | 4.745 | 4.510 | 4.710 | 489,930 | +0.14(+3.06%) |
Aug 14, 2020 | 4.520 | 4.580 | 4.385 | 4.570 | 650,200 | +0.07(+1.56%) |
Aug 13, 2020 | 4.690 | 4.690 | 4.400 | 4.500 | 697,706 | +0.06(+1.35%) |
Aug 12, 2020 | 4.560 | 4.640 | 4.420 | 4.440 | 407,616 | -0.12(-2.63%) |
Aug 11, 2020 | 4.620 | 4.800 | 4.400 | 4.560 | 524,916 | -0.24(-5.00%) |
Aug 10, 2020 | 4.800 | 4.970 | 4.770 | 4.800 | 567,333 | +0.01(+0.21%) |
Aug 07, 2020 | 4.730 | 4.830 | 4.600 | 4.790 | 320,500 | +0.08(+1.70%) |
Aug 06, 2020 | 4.720 | 4.840 | 4.650 | 4.710 | 320,336 | -0.02(-0.42%) |
Aug 05, 2020 | 4.600 | 4.750 | 4.570 | 4.730 | 431,802 | +0.14(+3.05%) |
Aug 04, 2020 | 4.650 | 4.700 | 4.520 | 4.590 | 264,835 | -0.05(-1.18%) |
Aug 03, 2020 | 4.410 | 4.760 | 4.380 | 4.645 | 509,311 | +0.27(+6.29%) |
Jul 31, 2020 | 4.460 | 4.462 | 4.260 | 4.370 | 359,200 | -0.02(-0.46%) |
Jul 30, 2020 | 4.340 | 4.430 | 4.260 | 4.390 | 310,927 | +0.00(+0.00%) |
Jul 29, 2020 | 4.440 | 4.580 | 4.340 | 4.390 | 393,793 | -0.09(-2.01%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.410 | 4.480 | 451,546 | -0.05(-1.10%) |
Jul 27, 2020 | 4.460 | 4.604 | 4.370 | 4.530 | 286,904 | +0.10(+2.26%) |
Jul 24, 2020 | 4.530 | 4.540 | 4.360 | 4.430 | 399,800 | -0.10(-2.21%) |
Jul 23, 2020 | 4.740 | 4.780 | 4.490 | 4.530 | 419,215 | -0.22(-4.63%) |
Jul 22, 2020 | 4.680 | 4.830 | 4.625 | 4.750 | 342,442 | +0.07(+1.50%) |
Jul 21, 2020 | 4.710 | 4.820 | 4.630 | 4.680 | 366,606 | +0.03(+0.65%) |
Jul 20, 2020 | 4.930 | 4.960 | 4.630 | 4.650 | 532,073 | -0.22(-4.62%) |
Jul 17, 2020 | 4.800 | 4.960 | 4.630 | 4.875 | 1,058,400 | +0.11(+2.20%) |
Jul 16, 2020 | 4.330 | 4.900 | 4.320 | 4.770 | 1,305,058 | +0.66(+16.06%) |
Jul 15, 2020 | 4.260 | 4.350 | 4.110 | 4.110 | 684,401 | -0.05(-1.20%) |
Jul 14, 2020 | 4.270 | 4.380 | 3.570 | 4.160 | 2,061,676 | -0.13(-3.03%) |
Jul 13, 2020 | 4.430 | 4.590 | 4.270 | 4.290 | 805,746 | -0.03(-0.69%) |
Jul 10, 2020 | 4.490 | 4.580 | 4.300 | 4.320 | 1,011,300 | -0.16(-3.57%) |
Jul 09, 2020 | 4.540 | 4.750 | 4.450 | 4.480 | 751,031 | -0.03(-0.67%) |
Jul 08, 2020 | 4.700 | 4.730 | 4.500 | 4.510 | 653,426 | -0.15(-3.22%) |
Jul 07, 2020 | 4.620 | 4.870 | 4.610 | 4.660 | 1,027,124 | -0.05(-1.06%) |
Jul 06, 2020 | 4.650 | 4.760 | 4.380 | 4.710 | 1,634,161 | +0.20(+4.43%) |
Jul 02, 2020 | 4.690 | 4.740 | 4.500 | 4.510 | 1,084,400 | -0.14(-3.01%) |