Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.653 | 4.729 | 4.653 | 4.682 | 33,400 | +0.01(+0.20%) |
Sep 29, 2020 | 4.672 | 4.682 | 4.601 | 4.672 | 23,053 | -0.05(-1.00%) |
Sep 28, 2020 | 4.596 | 4.823 | 4.596 | 4.719 | 59,060 | +0.17(+3.74%) |
Sep 25, 2020 | 4.492 | 4.634 | 4.492 | 4.549 | 35,738 | +0.13(+3.00%) |
Sep 24, 2020 | 4.398 | 4.436 | 4.369 | 4.417 | 23,294 | +0.05(+1.08%) |
Sep 23, 2020 | 4.426 | 4.663 | 4.341 | 4.369 | 49,431 | -0.07(-1.49%) |
Sep 22, 2020 | 4.521 | 4.540 | 4.251 | 4.436 | 70,965 | -0.03(-0.64%) |
Sep 21, 2020 | 4.719 | 4.719 | 4.445 | 4.464 | 75,587 | -0.30(-6.35%) |
Sep 18, 2020 | 4.804 | 4.833 | 4.507 | 4.767 | 320,059 | +0.00(+0.00%) |
Sep 17, 2020 | 4.729 | 4.804 | 4.710 | 4.767 | 57,495 | +0.05(+1.00%) |
Sep 16, 2020 | 4.748 | 4.776 | 4.700 | 4.719 | 70,587 | +0.01(+0.20%) |
Sep 15, 2020 | 4.776 | 4.795 | 4.700 | 4.710 | 41,491 | -0.06(-1.29%) |
Sep 14, 2020 | 4.786 | 4.852 | 4.748 | 4.771 | 59,335 | +0.03(+0.70%) |
Sep 11, 2020 | 4.804 | 4.861 | 4.700 | 4.738 | 49,589 | -0.04(-0.79%) |
Sep 10, 2020 | 4.804 | 4.918 | 4.710 | 4.776 | 51,859 | -0.02(-0.39%) |
Sep 09, 2020 | 4.786 | 4.951 | 4.757 | 4.795 | 61,994 | +0.07(+1.40%) |
Sep 08, 2020 | 5.022 | 5.060 | 4.729 | 4.729 | 55,201 | -0.37(-7.24%) |
Sep 04, 2020 | 5.041 | 5.202 | 5.041 | 5.098 | 21,358 | +0.15(+3.06%) |
Sep 03, 2020 | 5.202 | 5.240 | 4.937 | 4.946 | 32,270 | -0.22(-4.21%) |
Sep 02, 2020 | 5.202 | 5.258 | 5.154 | 5.164 | 29,540 | -0.04(-0.73%) |
Sep 01, 2020 | 5.344 | 5.344 | 5.135 | 5.202 | 29,105 | -0.13(-2.48%) |
Aug 31, 2020 | 5.429 | 5.429 | 5.306 | 5.334 | 48,608 | -0.10(-1.91%) |
Aug 28, 2020 | 5.457 | 5.457 | 5.429 | 5.438 | 18,292 | +0.04(+0.70%) |
Aug 27, 2020 | 5.362 | 5.438 | 5.321 | 5.400 | 23,299 | +0.09(+1.60%) |
Aug 26, 2020 | 5.353 | 5.391 | 5.240 | 5.315 | 26,664 | -0.06(-1.06%) |
Aug 25, 2020 | 5.296 | 5.391 | 5.296 | 5.372 | 19,590 | +0.09(+1.61%) |
Aug 24, 2020 | 5.287 | 5.343 | 5.240 | 5.287 | 31,845 | +0.09(+1.64%) |
Aug 21, 2020 | 5.627 | 5.627 | 5.202 | 5.202 | 48,320 | -0.25(-4.51%) |
Aug 20, 2020 | 5.419 | 5.476 | 5.419 | 5.448 | 14,302 | +0.01(+0.17%) |
Aug 19, 2020 | 5.448 | 5.448 | 5.387 | 5.438 | 21,241 | +0.02(+0.35%) |
Aug 18, 2020 | 5.448 | 5.495 | 5.382 | 5.419 | 28,199 | -0.01(-0.17%) |
Aug 17, 2020 | 5.391 | 5.476 | 5.391 | 5.429 | 45,770 | +0.09(+1.76%) |
Aug 14, 2020 | 5.401 | 5.523 | 5.305 | 5.335 | 22,145 | -0.08(-1.39%) |
Aug 13, 2020 | 5.551 | 5.556 | 5.391 | 5.410 | 16,335 | -0.20(-3.52%) |
Aug 12, 2020 | 5.523 | 5.720 | 5.495 | 5.607 | 34,379 | +0.12(+2.23%) |
Aug 11, 2020 | 5.485 | 5.495 | 5.335 | 5.485 | 18,179 | +0.08(+1.57%) |
Aug 10, 2020 | 5.466 | 5.495 | 5.391 | 5.401 | 35,836 | +0.05(+0.88%) |
Aug 07, 2020 | 5.100 | 5.495 | 5.072 | 5.354 | 14,479 | +0.34(+6.74%) |
Aug 06, 2020 | 4.931 | 5.044 | 4.931 | 5.016 | 8,846 | +0.01(+0.19%) |
Aug 05, 2020 | 5.016 | 5.025 | 4.855 | 5.006 | 21,190 | +0.09(+1.91%) |
Aug 04, 2020 | 4.828 | 4.912 | 4.734 | 4.912 | 14,868 | +0.08(+1.75%) |
Aug 03, 2020 | 4.828 | 4.875 | 4.706 | 4.828 | 23,119 | +0.08(+1.78%) |
Jul 31, 2020 | 4.762 | 4.931 | 4.743 | 4.743 | 30,982 | -0.11(-2.32%) |
Jul 30, 2020 | 4.828 | 5.006 | 4.828 | 4.856 | 12,106 | -0.09(-1.90%) |
Jul 29, 2020 | 5.016 | 5.016 | 4.856 | 4.950 | 21,289 | -0.07(-1.31%) |
Jul 28, 2020 | 5.025 | 5.152 | 4.771 | 5.016 | 56,388 | -0.08(-1.48%) |
Jul 27, 2020 | 5.119 | 5.372 | 5.025 | 5.091 | 10,290 | -0.07(-1.28%) |
Jul 24, 2020 | 5.382 | 5.419 | 5.156 | 5.156 | 11,179 | -0.20(-3.68%) |
Jul 23, 2020 | 5.279 | 5.476 | 5.241 | 5.354 | 15,557 | +0.02(+0.35%) |
Jul 22, 2020 | 5.532 | 5.560 | 5.297 | 5.335 | 12,678 | -0.29(-5.18%) |
Jul 21, 2020 | 5.504 | 5.720 | 5.495 | 5.626 | 13,013 | +0.12(+2.22%) |
Jul 20, 2020 | 5.241 | 5.645 | 5.241 | 5.504 | 11,933 | +0.20(+3.72%) |
Jul 17, 2020 | 5.053 | 5.372 | 5.053 | 5.307 | 23,849 | +0.17(+3.29%) |
Jul 16, 2020 | 5.279 | 5.325 | 5.053 | 5.138 | 16,253 | -0.15(-2.84%) |
Jul 15, 2020 | 5.109 | 5.391 | 5.109 | 5.288 | 34,901 | +0.33(+6.63%) |
Jul 14, 2020 | 4.846 | 5.053 | 4.828 | 4.959 | 13,821 | +0.12(+2.52%) |
Jul 13, 2020 | 5.016 | 5.244 | 4.771 | 4.837 | 33,752 | -0.12(-2.46%) |
Jul 10, 2020 | 4.753 | 4.969 | 4.743 | 4.959 | 20,974 | +0.21(+4.35%) |
Jul 09, 2020 | 5.279 | 5.344 | 4.743 | 4.753 | 47,103 | -0.55(-10.44%) |
Jul 08, 2020 | 5.354 | 5.570 | 5.248 | 5.307 | 27,426 | -0.04(-0.70%) |
Jul 07, 2020 | 5.786 | 5.786 | 5.344 | 5.344 | 30,440 | -0.51(-8.67%) |
Jul 06, 2020 | 6.105 | 6.105 | 5.814 | 5.851 | 45,621 | -0.15(-2.50%) |
Jul 02, 2020 | 6.143 | 6.152 | 5.974 | 6.002 | 20,442 | -0.03(-0.47%) |