Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.120 | 4.200 | 4.120 | 4.170 | 395,597 | +0.02(+0.48%) |
Sep 29, 2020 | 4.140 | 4.150 | 4.100 | 4.150 | 221,396 | +0.03(+0.73%) |
Sep 28, 2020 | 4.100 | 4.150 | 4.100 | 4.120 | 140,219 | +0.06(+1.48%) |
Sep 25, 2020 | 4.040 | 4.060 | 4.000 | 4.060 | 97,600 | +0.00(+0.06%) |
Sep 24, 2020 | 4.060 | 4.110 | 4.000 | 4.058 | 181,885 | -0.04(-0.92%) |
Sep 23, 2020 | 4.190 | 4.190 | 4.090 | 4.095 | 191,140 | -0.08(-1.83%) |
Sep 22, 2020 | 4.240 | 4.240 | 4.140 | 4.171 | 71,044 | -0.02(-0.44%) |
Sep 21, 2020 | 4.280 | 4.280 | 4.160 | 4.190 | 145,109 | -0.18(-4.12%) |
Sep 18, 2020 | 4.400 | 4.400 | 4.350 | 4.370 | 65,400 | -0.09(-2.00%) |
Sep 17, 2020 | 4.480 | 4.510 | 4.430 | 4.459 | 98,287 | -0.27(-5.73%) |
Sep 16, 2020 | 4.690 | 4.750 | 4.680 | 4.730 | 99,092 | +0.11(+2.38%) |
Sep 15, 2020 | 4.640 | 4.640 | 4.579 | 4.620 | 303,720 | -0.21(-4.45%) |
Sep 14, 2020 | 4.900 | 4.900 | 4.812 | 4.835 | 57,090 | +0.00(+0.05%) |
Sep 11, 2020 | 4.835 | 4.850 | 4.790 | 4.832 | 67,200 | -0.06(-1.18%) |
Sep 10, 2020 | 4.900 | 4.940 | 4.860 | 4.890 | 85,004 | +0.01(+0.20%) |
Sep 09, 2020 | 4.835 | 4.910 | 4.835 | 4.880 | 113,901 | +0.09(+1.88%) |
Sep 08, 2020 | 4.780 | 4.810 | 4.742 | 4.790 | 72,688 | +0.04(+0.84%) |
Sep 04, 2020 | 4.730 | 4.780 | 4.670 | 4.750 | 74,700 | +0.03(+0.64%) |
Sep 03, 2020 | 4.800 | 4.830 | 4.710 | 4.720 | 85,290 | -0.16(-3.28%) |
Sep 02, 2020 | 4.890 | 4.890 | 4.825 | 4.880 | 51,717 | -0.07(-1.41%) |
Sep 01, 2020 | 4.990 | 4.990 | 4.939 | 4.950 | 72,382 | -0.06(-1.20%) |
Aug 31, 2020 | 5.060 | 5.060 | 4.980 | 5.010 | 2,027,274 | -0.09(-1.76%) |
Aug 28, 2020 | 5.070 | 5.100 | 5.043 | 5.100 | 451,200 | +0.09(+1.80%) |
Aug 27, 2020 | 5.000 | 5.060 | 5.000 | 5.010 | 1,679,832 | +0.03(+0.62%) |
Aug 26, 2020 | 4.980 | 4.990 | 4.955 | 4.979 | 71,817 | +0.03(+0.69%) |
Aug 25, 2020 | 5.030 | 5.030 | 4.940 | 4.945 | 67,321 | +0.00(+0.10%) |
Aug 24, 2020 | 4.930 | 4.990 | 4.920 | 4.940 | 92,901 | +0.06(+1.23%) |
Aug 21, 2020 | 4.860 | 4.890 | 4.840 | 4.880 | 91,400 | -0.03(-0.56%) |
Aug 20, 2020 | 4.840 | 4.920 | 4.840 | 4.907 | 83,402 | -0.02(-0.46%) |
Aug 19, 2020 | 4.980 | 5.010 | 4.920 | 4.930 | 113,174 | +0.00(+0.00%) |
Aug 18, 2020 | 4.970 | 4.970 | 4.930 | 4.930 | 86,556 | -0.00(-0.10%) |
Aug 17, 2020 | 4.920 | 4.970 | 4.920 | 4.935 | 80,722 | -0.02(-0.30%) |
Aug 14, 2020 | 4.970 | 5.000 | 4.950 | 4.950 | 54,600 | -0.07(-1.39%) |
Aug 13, 2020 | 5.084 | 5.084 | 5.002 | 5.020 | 72,801 | +0.00(+0.00%) |
Aug 12, 2020 | 5.040 | 5.060 | 5.015 | 5.020 | 39,574 | +0.10(+2.03%) |
Aug 11, 2020 | 4.950 | 4.990 | 4.920 | 4.920 | 65,159 | +0.10(+2.07%) |
Aug 10, 2020 | 4.835 | 4.850 | 4.790 | 4.820 | 63,200 | +0.10(+2.12%) |
Aug 07, 2020 | 4.695 | 4.720 | 4.680 | 4.720 | 33,800 | -0.04(-0.84%) |
Aug 06, 2020 | 4.750 | 4.780 | 4.725 | 4.760 | 48,387 | -0.01(-0.21%) |
Aug 05, 2020 | 4.780 | 4.810 | 4.760 | 4.770 | 34,816 | +0.01(+0.21%) |
Aug 04, 2020 | 4.750 | 4.770 | 4.730 | 4.760 | 48,076 | +0.05(+1.00%) |
Aug 03, 2020 | 4.680 | 4.750 | 4.680 | 4.713 | 78,659 | +0.07(+1.57%) |
Jul 31, 2020 | 4.760 | 4.760 | 4.620 | 4.640 | 178,500 | -0.11(-2.32%) |
Jul 30, 2020 | 4.690 | 4.770 | 4.670 | 4.750 | 141,633 | -0.15(-3.02%) |
Jul 29, 2020 | 4.870 | 4.900 | 4.830 | 4.898 | 39,747 | +0.03(+0.57%) |
Jul 28, 2020 | 4.850 | 4.900 | 4.840 | 4.870 | 84,492 | +0.03(+0.62%) |
Jul 27, 2020 | 4.810 | 4.875 | 4.800 | 4.840 | 36,504 | +0.01(+0.21%) |
Jul 24, 2020 | 4.819 | 4.830 | 4.790 | 4.830 | 52,900 | -0.00(-0.05%) |
Jul 23, 2020 | 4.860 | 4.900 | 4.830 | 4.832 | 201,101 | -0.09(-1.78%) |
Jul 22, 2020 | 4.925 | 4.980 | 4.919 | 4.920 | 30,551 | +0.00(+0.10%) |
Jul 21, 2020 | 4.910 | 4.940 | 4.900 | 4.915 | 202,808 | +0.03(+0.51%) |
Jul 20, 2020 | 4.878 | 4.920 | 4.850 | 4.890 | 64,209 | -0.06(-1.21%) |
Jul 17, 2020 | 4.925 | 4.970 | 4.925 | 4.950 | 40,500 | -0.06(-1.20%) |
Jul 16, 2020 | 5.050 | 5.085 | 5.010 | 5.010 | 88,211 | +0.09(+1.83%) |
Jul 15, 2020 | 4.930 | 4.960 | 4.920 | 4.920 | 42,097 | -0.14(-2.77%) |
Jul 14, 2020 | 5.000 | 5.130 | 5.000 | 5.060 | 39,759 | +0.12(+2.43%) |
Jul 13, 2020 | 4.980 | 5.030 | 4.940 | 4.940 | 29,112 | +0.07(+1.44%) |
Jul 10, 2020 | 4.786 | 4.890 | 4.786 | 4.870 | 46,100 | +0.08(+1.75%) |
Jul 09, 2020 | 4.855 | 4.862 | 4.760 | 4.786 | 56,753 | -0.13(-2.72%) |
Jul 08, 2020 | 4.820 | 4.920 | 4.820 | 4.920 | 43,311 | +0.08(+1.65%) |
Jul 07, 2020 | 4.900 | 4.900 | 4.830 | 4.840 | 60,310 | -0.11(-2.22%) |
Jul 06, 2020 | 4.920 | 4.980 | 4.910 | 4.950 | 116,592 | +0.17(+3.56%) |
Jul 02, 2020 | 4.770 | 4.800 | 4.740 | 4.780 | 34,900 | +0.04(+0.84%) |