Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.103 | 4.118 | 4.076 | 4.087 | 657,314 | -0.02(-0.56%) |
Sep 29, 2020 | 4.118 | 4.133 | 4.103 | 4.110 | 491,124 | -0.01(-0.19%) |
Sep 28, 2020 | 4.080 | 4.118 | 4.080 | 4.118 | 291,551 | +0.05(+1.32%) |
Sep 25, 2020 | 4.080 | 4.087 | 4.034 | 4.064 | 441,372 | -0.02(-0.56%) |
Sep 24, 2020 | 4.072 | 4.095 | 4.072 | 4.087 | 393,029 | +0.00(+0.00%) |
Sep 23, 2020 | 4.133 | 4.141 | 4.087 | 4.087 | 248,207 | -0.05(-1.29%) |
Sep 22, 2020 | 4.103 | 4.141 | 4.103 | 4.141 | 268,401 | +0.04(+0.93%) |
Sep 21, 2020 | 4.095 | 4.110 | 4.084 | 4.103 | 406,238 | -0.02(-0.37%) |
Sep 18, 2020 | 4.103 | 4.118 | 4.087 | 4.118 | 234,298 | +0.03(+0.75%) |
Sep 17, 2020 | 4.034 | 4.103 | 4.034 | 4.087 | 879,546 | +0.00(+0.00%) |
Sep 16, 2020 | 4.049 | 4.087 | 4.048 | 4.087 | 785,617 | +0.03(+0.75%) |
Sep 15, 2020 | 4.064 | 4.072 | 4.041 | 4.057 | 667,244 | -0.02(-0.38%) |
Sep 14, 2020 | 4.064 | 4.080 | 4.049 | 4.072 | 520,583 | +0.01(+0.27%) |
Sep 11, 2020 | 4.061 | 4.076 | 4.046 | 4.061 | 393,094 | +0.00(+0.00%) |
Sep 10, 2020 | 4.091 | 4.099 | 4.057 | 4.061 | 665,633 | -0.02(-0.56%) |
Sep 09, 2020 | 4.053 | 4.095 | 4.046 | 4.084 | 476,886 | +0.04(+0.94%) |
Sep 08, 2020 | 4.038 | 4.053 | 4.023 | 4.046 | 315,047 | +0.01(+0.19%) |
Sep 04, 2020 | 4.015 | 4.057 | 4.015 | 4.038 | 552,563 | -0.02(-0.38%) |
Sep 03, 2020 | 4.084 | 4.084 | 4.015 | 4.053 | 450,815 | -0.05(-1.30%) |
Sep 02, 2020 | 4.076 | 4.107 | 4.069 | 4.107 | 298,274 | +0.03(+0.75%) |
Sep 01, 2020 | 4.061 | 4.091 | 4.053 | 4.076 | 419,779 | +0.02(+0.38%) |
Aug 31, 2020 | 4.061 | 4.076 | 4.046 | 4.061 | 352,271 | +0.01(+0.19%) |
Aug 28, 2020 | 4.130 | 4.130 | 4.046 | 4.053 | 377,869 | -0.05(-1.30%) |
Aug 27, 2020 | 4.145 | 4.152 | 4.107 | 4.107 | 427,368 | -0.02(-0.55%) |
Aug 26, 2020 | 4.122 | 4.130 | 4.110 | 4.130 | 704,337 | +0.01(+0.18%) |
Aug 25, 2020 | 4.107 | 4.122 | 4.076 | 4.122 | 661,602 | +0.02(+0.56%) |
Aug 24, 2020 | 4.107 | 4.114 | 4.084 | 4.099 | 277,859 | -0.01(-0.19%) |
Aug 21, 2020 | 4.084 | 4.114 | 4.084 | 4.107 | 311,719 | +0.00(+0.00%) |
Aug 20, 2020 | 4.114 | 4.126 | 4.091 | 4.107 | 597,406 | -0.01(-0.19%) |
Aug 19, 2020 | 4.130 | 4.130 | 4.107 | 4.114 | 308,123 | -0.01(-0.18%) |
Aug 18, 2020 | 4.145 | 4.145 | 4.107 | 4.122 | 615,796 | -0.02(-0.37%) |
Aug 17, 2020 | 4.099 | 4.137 | 4.099 | 4.137 | 304,877 | +0.04(+0.93%) |
Aug 14, 2020 | 4.137 | 4.137 | 4.091 | 4.099 | 561,095 | -0.02(-0.46%) |
Aug 13, 2020 | 4.141 | 4.141 | 4.110 | 4.118 | 475,264 | -0.02(-0.55%) |
Aug 12, 2020 | 4.156 | 4.156 | 4.118 | 4.141 | 440,647 | +0.00(+0.00%) |
Aug 11, 2020 | 4.141 | 4.156 | 4.133 | 4.141 | 1,153,588 | -0.01(-0.18%) |
Aug 10, 2020 | 4.126 | 4.156 | 4.126 | 4.148 | 383,538 | +0.02(+0.55%) |
Aug 07, 2020 | 4.141 | 4.141 | 4.126 | 4.126 | 250,866 | -0.03(-0.73%) |
Aug 06, 2020 | 4.171 | 4.182 | 4.148 | 4.156 | 246,051 | -0.03(-0.73%) |
Aug 05, 2020 | 4.156 | 4.194 | 4.156 | 4.186 | 418,104 | +0.02(+0.55%) |
Aug 04, 2020 | 4.148 | 4.175 | 4.133 | 4.164 | 197,426 | +0.02(+0.55%) |
Aug 03, 2020 | 4.171 | 4.179 | 4.133 | 4.141 | 359,156 | -0.02(-0.55%) |
Jul 31, 2020 | 4.179 | 4.179 | 4.148 | 4.164 | 742,860 | +0.00(+0.00%) |
Jul 30, 2020 | 4.110 | 4.164 | 4.103 | 4.164 | 333,280 | +0.00(+0.00%) |
Jul 29, 2020 | 4.141 | 4.164 | 4.126 | 4.164 | 272,240 | +0.03(+0.74%) |
Jul 28, 2020 | 4.126 | 4.141 | 4.114 | 4.133 | 640,562 | +0.01(+0.18%) |
Jul 27, 2020 | 4.126 | 4.148 | 4.118 | 4.126 | 1,027,573 | -0.01(-0.18%) |
Jul 24, 2020 | 4.110 | 4.148 | 4.110 | 4.133 | 459,220 | +0.02(+0.37%) |
Jul 23, 2020 | 4.103 | 4.118 | 4.095 | 4.118 | 343,410 | +0.02(+0.37%) |
Jul 22, 2020 | 4.118 | 4.126 | 4.088 | 4.103 | 347,319 | -0.02(-0.37%) |
Jul 21, 2020 | 4.141 | 4.143 | 4.110 | 4.118 | 188,410 | -0.02(-0.55%) |
Jul 20, 2020 | 4.118 | 4.148 | 4.118 | 4.141 | 349,707 | +0.02(+0.55%) |
Jul 17, 2020 | 4.148 | 4.148 | 4.103 | 4.118 | 358,004 | -0.02(-0.37%) |
Jul 16, 2020 | 4.126 | 4.141 | 4.118 | 4.133 | 299,384 | +0.01(+0.18%) |
Jul 15, 2020 | 4.126 | 4.152 | 4.126 | 4.126 | 806,084 | -0.01(-0.18%) |
Jul 14, 2020 | 4.057 | 4.133 | 4.057 | 4.133 | 561,939 | +0.07(+1.79%) |
Jul 13, 2020 | 4.091 | 4.117 | 4.061 | 4.061 | 547,466 | -0.02(-0.56%) |
Jul 10, 2020 | 4.045 | 4.091 | 4.045 | 4.083 | 581,068 | +0.03(+0.75%) |
Jul 09, 2020 | 4.098 | 4.106 | 4.045 | 4.053 | 580,342 | -0.04(-0.93%) |
Jul 08, 2020 | 4.098 | 4.113 | 4.087 | 4.091 | 465,111 | -0.02(-0.55%) |
Jul 07, 2020 | 4.129 | 4.205 | 4.114 | 4.114 | 480,667 | -0.03(-0.73%) |
Jul 06, 2020 | 4.083 | 4.144 | 4.045 | 4.144 | 491,610 | +0.05(+1.30%) |
Jul 02, 2020 | 4.076 | 4.117 | 4.076 | 4.091 | 1,271,302 | +0.01(+0.19%) |