Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.490 | 4.820 | 4.420 | 4.550 | 1,240,978 | -0.13(-2.78%) |
Sep 29, 2020 | 4.720 | 4.730 | 4.320 | 4.680 | 1,189,964 | +0.02(+0.43%) |
Sep 28, 2020 | 4.090 | 4.720 | 3.980 | 4.660 | 1,743,714 | +0.79(+20.41%) |
Sep 25, 2020 | 3.820 | 4.024 | 3.820 | 3.870 | 782,200 | +0.00(+0.00%) |
Sep 24, 2020 | 3.870 | 3.990 | 3.750 | 3.870 | 454,558 | -0.03(-0.77%) |
Sep 23, 2020 | 4.050 | 4.070 | 3.875 | 3.900 | 578,137 | -0.16(-3.94%) |
Sep 22, 2020 | 4.070 | 4.120 | 3.970 | 4.060 | 610,995 | -0.03(-0.73%) |
Sep 21, 2020 | 4.230 | 4.280 | 4.060 | 4.090 | 561,931 | -0.16(-3.76%) |
Sep 18, 2020 | 4.190 | 4.515 | 4.180 | 4.250 | 1,407,500 | +0.06(+1.43%) |
Sep 17, 2020 | 4.090 | 4.270 | 4.020 | 4.190 | 493,522 | +0.13(+3.20%) |
Sep 16, 2020 | 4.060 | 4.140 | 4.000 | 4.060 | 370,629 | +0.04(+1.00%) |
Sep 15, 2020 | 4.090 | 4.180 | 3.990 | 4.020 | 449,835 | -0.04(-0.99%) |
Sep 14, 2020 | 3.980 | 4.120 | 3.940 | 4.060 | 605,417 | +0.15(+3.84%) |
Sep 11, 2020 | 3.900 | 4.060 | 3.890 | 3.910 | 432,400 | +0.03(+0.77%) |
Sep 10, 2020 | 4.140 | 4.160 | 3.850 | 3.880 | 456,447 | -0.20(-4.90%) |
Sep 09, 2020 | 3.860 | 4.110 | 3.850 | 4.080 | 588,517 | +0.28(+7.37%) |
Sep 08, 2020 | 3.960 | 4.000 | 3.654 | 3.800 | 708,101 | -0.01(-0.13%) |
Sep 04, 2020 | 4.040 | 4.040 | 3.724 | 3.805 | 743,300 | -0.19(-4.64%) |
Sep 03, 2020 | 4.160 | 4.176 | 3.980 | 3.990 | 374,899 | -0.20(-4.77%) |
Sep 02, 2020 | 4.120 | 4.190 | 3.950 | 4.190 | 526,275 | +0.08(+1.95%) |
Sep 01, 2020 | 4.260 | 4.280 | 4.100 | 4.110 | 256,761 | -0.13(-3.07%) |
Aug 31, 2020 | 4.220 | 4.270 | 4.120 | 4.240 | 372,670 | +0.06(+1.44%) |
Aug 28, 2020 | 4.160 | 4.260 | 4.130 | 4.180 | 399,000 | -0.02(-0.36%) |
Aug 27, 2020 | 4.190 | 4.240 | 4.050 | 4.195 | 408,331 | +0.04(+0.84%) |
Aug 26, 2020 | 3.990 | 4.190 | 3.990 | 4.160 | 449,662 | +0.18(+4.52%) |
Aug 25, 2020 | 4.120 | 4.170 | 3.960 | 3.980 | 536,371 | -0.15(-3.63%) |
Aug 24, 2020 | 4.400 | 4.400 | 4.090 | 4.130 | 740,998 | -0.26(-5.92%) |
Aug 21, 2020 | 4.340 | 4.400 | 4.240 | 4.390 | 481,500 | +0.02(+0.46%) |
Aug 20, 2020 | 4.470 | 4.470 | 4.270 | 4.370 | 370,043 | -0.04(-0.91%) |
Aug 19, 2020 | 4.400 | 4.500 | 4.330 | 4.410 | 571,638 | +0.11(+2.56%) |
Aug 18, 2020 | 4.430 | 4.450 | 4.210 | 4.300 | 410,586 | -0.13(-2.93%) |
Aug 17, 2020 | 4.250 | 4.540 | 4.120 | 4.430 | 516,332 | +0.24(+5.73%) |
Aug 14, 2020 | 4.190 | 4.240 | 4.075 | 4.190 | 307,100 | +0.04(+0.96%) |
Aug 13, 2020 | 4.050 | 4.200 | 4.050 | 4.150 | 384,614 | +0.15(+3.75%) |
Aug 12, 2020 | 3.950 | 4.100 | 3.940 | 4.000 | 525,100 | +0.08(+2.04%) |
Aug 11, 2020 | 4.060 | 4.070 | 3.850 | 3.920 | 692,458 | -0.07(-1.75%) |
Aug 10, 2020 | 4.150 | 4.190 | 3.880 | 3.990 | 954,319 | -0.21(-5.00%) |
Aug 07, 2020 | 4.190 | 4.310 | 3.865 | 4.200 | 1,067,100 | -0.04(-0.94%) |
Aug 06, 2020 | 5.000 | 5.050 | 3.720 | 4.240 | 3,012,926 | -0.31(-6.81%) |
Aug 05, 2020 | 4.930 | 4.970 | 4.500 | 4.550 | 1,092,512 | -0.30(-6.19%) |
Aug 04, 2020 | 4.390 | 4.880 | 4.360 | 4.850 | 810,960 | +0.43(+9.73%) |
Aug 03, 2020 | 4.260 | 4.440 | 4.210 | 4.420 | 555,197 | +0.20(+4.74%) |
Jul 31, 2020 | 4.450 | 4.480 | 4.180 | 4.220 | 662,300 | -0.25(-5.59%) |
Jul 30, 2020 | 4.410 | 4.530 | 4.410 | 4.470 | 387,679 | -0.01(-0.22%) |
Jul 29, 2020 | 4.460 | 4.515 | 4.400 | 4.480 | 453,079 | +0.05(+1.13%) |
Jul 28, 2020 | 4.480 | 4.580 | 4.420 | 4.430 | 250,202 | -0.07(-1.56%) |
Jul 27, 2020 | 4.420 | 4.590 | 4.380 | 4.500 | 419,423 | +0.08(+1.81%) |
Jul 24, 2020 | 4.470 | 4.520 | 4.320 | 4.420 | 341,800 | -0.05(-1.12%) |
Jul 23, 2020 | 4.400 | 4.630 | 4.400 | 4.470 | 451,646 | +0.04(+0.90%) |
Jul 22, 2020 | 4.600 | 4.680 | 4.405 | 4.430 | 391,155 | -0.11(-2.42%) |
Jul 21, 2020 | 4.500 | 4.670 | 4.390 | 4.540 | 585,126 | +0.09(+2.02%) |
Jul 20, 2020 | 4.380 | 4.600 | 4.360 | 4.450 | 476,731 | +0.02(+0.45%) |
Jul 17, 2020 | 4.480 | 4.560 | 4.330 | 4.430 | 627,900 | -0.09(-1.99%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.360 | 4.520 | 338,084 | +0.00(+0.11%) |
Jul 15, 2020 | 4.690 | 4.690 | 4.430 | 4.515 | 492,760 | -0.03(-0.55%) |
Jul 14, 2020 | 4.250 | 4.540 | 4.250 | 4.540 | 486,216 | +0.22(+5.09%) |
Jul 13, 2020 | 4.740 | 4.770 | 4.300 | 4.320 | 930,616 | -0.39(-8.28%) |
Jul 10, 2020 | 4.880 | 4.880 | 4.680 | 4.710 | 535,300 | -0.07(-1.46%) |
Jul 09, 2020 | 4.760 | 4.950 | 4.710 | 4.780 | 619,933 | +0.04(+0.84%) |
Jul 08, 2020 | 4.670 | 4.930 | 4.600 | 4.740 | 653,497 | +0.09(+1.94%) |
Jul 07, 2020 | 4.640 | 4.720 | 4.550 | 4.650 | 460,378 | +0.00(+0.00%) |
Jul 06, 2020 | 4.980 | 4.980 | 4.430 | 4.650 | 1,119,542 | -0.30(-6.06%) |
Jul 02, 2020 | 5.060 | 5.060 | 4.875 | 4.950 | 479,600 | -0.05(-1.00%) |