Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.761 | 4.838 | 4.743 | 4.782 | 15,249 | +0.05(+1.04%) |
Sep 29, 2020 | 4.747 | 4.785 | 4.593 | 4.733 | 18,970 | -0.04(-0.74%) |
Sep 28, 2020 | 4.785 | 4.786 | 4.571 | 4.768 | 29,875 | +0.14(+3.03%) |
Sep 25, 2020 | 4.522 | 4.726 | 4.510 | 4.628 | 28,524 | -0.10(-2.08%) |
Sep 24, 2020 | 4.564 | 4.733 | 4.487 | 4.726 | 15,975 | +0.09(+1.97%) |
Sep 23, 2020 | 4.667 | 4.748 | 4.628 | 4.635 | 21,250 | -0.01(-0.30%) |
Sep 22, 2020 | 4.796 | 4.866 | 4.635 | 4.649 | 29,886 | -0.13(-2.79%) |
Sep 21, 2020 | 4.831 | 4.957 | 4.733 | 4.782 | 31,934 | -0.25(-4.88%) |
Sep 18, 2020 | 5.041 | 5.048 | 4.936 | 5.027 | 44,641 | +0.08(+1.70%) |
Sep 17, 2020 | 4.901 | 5.069 | 4.852 | 4.943 | 13,376 | -0.06(-1.12%) |
Sep 16, 2020 | 4.985 | 5.090 | 4.936 | 4.999 | 25,626 | +0.06(+1.13%) |
Sep 15, 2020 | 4.978 | 5.015 | 4.943 | 4.943 | 9,085 | -0.07(-1.40%) |
Sep 14, 2020 | 4.985 | 5.111 | 4.957 | 5.013 | 57,568 | +0.20(+4.23%) |
Sep 11, 2020 | 4.929 | 4.978 | 4.733 | 4.810 | 67,460 | +0.18(+3.94%) |
Sep 10, 2020 | 4.873 | 4.873 | 4.607 | 4.628 | 48,098 | -0.13(-2.65%) |
Sep 09, 2020 | 4.733 | 4.810 | 4.556 | 4.754 | 47,589 | +0.20(+4.47%) |
Sep 08, 2020 | 4.670 | 4.691 | 4.445 | 4.550 | 89,617 | -0.11(-2.41%) |
Sep 04, 2020 | 4.684 | 4.733 | 4.557 | 4.663 | 55,765 | +0.09(+1.99%) |
Sep 03, 2020 | 4.726 | 4.803 | 4.571 | 4.571 | 44,736 | -0.15(-3.26%) |
Sep 02, 2020 | 4.705 | 4.782 | 4.694 | 4.726 | 87,858 | -0.15(-3.02%) |
Sep 01, 2020 | 4.880 | 5.027 | 4.845 | 4.873 | 108,078 | -0.04(-0.71%) |
Aug 31, 2020 | 4.908 | 5.006 | 4.831 | 4.908 | 100,371 | -0.20(-3.85%) |
Aug 28, 2020 | 4.992 | 5.161 | 4.915 | 5.104 | 66,319 | +0.01(+0.28%) |
Aug 27, 2020 | 5.153 | 5.308 | 4.922 | 5.090 | 146,633 | -0.31(-5.71%) |
Aug 26, 2020 | 5.469 | 5.483 | 5.273 | 5.399 | 150,985 | -0.02(-0.39%) |
Aug 25, 2020 | 5.243 | 5.496 | 5.205 | 5.420 | 391,400 | +0.18(+3.37%) |
Aug 24, 2020 | 5.211 | 5.325 | 5.161 | 5.243 | 103,489 | +0.06(+1.22%) |
Aug 21, 2020 | 5.053 | 5.180 | 5.041 | 5.180 | 75,828 | +0.00(+0.00%) |
Aug 20, 2020 | 5.035 | 5.281 | 5.028 | 5.180 | 130,471 | -0.09(-1.80%) |
Aug 19, 2020 | 5.180 | 5.306 | 5.117 | 5.275 | 71,688 | +0.22(+4.37%) |
Aug 18, 2020 | 5.180 | 5.186 | 5.047 | 5.053 | 47,881 | -0.03(-0.50%) |
Aug 17, 2020 | 5.148 | 5.287 | 5.060 | 5.079 | 47,631 | +0.15(+2.94%) |
Aug 14, 2020 | 4.908 | 5.042 | 4.904 | 4.933 | 25,170 | +0.05(+0.94%) |
Aug 13, 2020 | 4.940 | 4.943 | 4.880 | 4.887 | 12,512 | +0.04(+0.74%) |
Aug 12, 2020 | 4.959 | 4.990 | 4.390 | 4.851 | 112,142 | +0.08(+1.57%) |
Aug 11, 2020 | 4.870 | 4.883 | 4.700 | 4.776 | 45,845 | +0.15(+3.14%) |
Aug 10, 2020 | 4.662 | 4.712 | 4.580 | 4.631 | 21,580 | +0.10(+2.25%) |
Aug 07, 2020 | 4.561 | 4.656 | 4.498 | 4.529 | 18,363 | -0.06(-1.24%) |
Aug 06, 2020 | 4.618 | 4.681 | 4.548 | 4.586 | 9,267 | -0.06(-1.22%) |
Aug 05, 2020 | 4.693 | 4.827 | 4.643 | 4.643 | 18,417 | +0.01(+0.14%) |
Aug 04, 2020 | 4.637 | 4.801 | 4.637 | 4.637 | 6,604 | -0.03(-0.54%) |
Aug 03, 2020 | 4.630 | 4.813 | 4.630 | 4.662 | 9,748 | -0.02(-0.40%) |
Jul 31, 2020 | 4.762 | 4.762 | 4.681 | 4.681 | 5,540 | -0.04(-0.88%) |
Jul 30, 2020 | 4.776 | 4.782 | 4.573 | 4.722 | 11,885 | -0.04(-0.86%) |
Jul 29, 2020 | 4.864 | 4.902 | 4.725 | 4.763 | 85,309 | +0.20(+4.29%) |
Jul 28, 2020 | 4.681 | 4.712 | 4.548 | 4.567 | 13,196 | -0.02(-0.41%) |
Jul 27, 2020 | 4.725 | 4.744 | 4.586 | 4.586 | 21,323 | +0.05(+1.11%) |
Jul 24, 2020 | 4.637 | 4.637 | 4.517 | 4.536 | 9,181 | -0.04(-0.97%) |
Jul 23, 2020 | 4.649 | 4.656 | 4.580 | 4.580 | 7,836 | +0.01(+0.28%) |
Jul 22, 2020 | 4.700 | 4.700 | 4.554 | 4.567 | 25,989 | +0.01(+0.14%) |
Jul 21, 2020 | 4.630 | 4.725 | 4.548 | 4.561 | 24,250 | +0.18(+4.18%) |
Jul 20, 2020 | 4.662 | 4.662 | 4.365 | 4.378 | 34,838 | -0.20(-4.28%) |
Jul 17, 2020 | 4.637 | 4.712 | 4.548 | 4.573 | 30,078 | -0.06(-1.36%) |
Jul 16, 2020 | 4.801 | 4.801 | 4.586 | 4.637 | 29,964 | -0.02(-0.41%) |
Jul 15, 2020 | 4.731 | 4.788 | 4.553 | 4.656 | 30,090 | +0.03(+0.55%) |
Jul 14, 2020 | 4.795 | 4.851 | 4.536 | 4.630 | 60,552 | +0.02(+0.36%) |
Jul 13, 2020 | 4.807 | 4.813 | 4.489 | 4.614 | 47,987 | -0.04(-0.90%) |
Jul 10, 2020 | 4.618 | 4.738 | 4.548 | 4.656 | 24,854 | +0.11(+2.36%) |
Jul 09, 2020 | 4.776 | 4.795 | 4.485 | 4.548 | 138,831 | +0.18(+4.20%) |
Jul 08, 2020 | 4.460 | 4.536 | 4.352 | 4.365 | 53,464 | +0.11(+2.52%) |
Jul 07, 2020 | 4.479 | 4.479 | 4.232 | 4.258 | 24,252 | -0.12(-2.83%) |
Jul 06, 2020 | 4.384 | 4.390 | 4.239 | 4.382 | 24,569 | +0.18(+4.30%) |
Jul 02, 2020 | 4.314 | 4.365 | 4.201 | 4.201 | 28,653 | -0.07(-1.63%) |