Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.424 | 4.860 | 4.424 | 4.860 | 42,662 | +0.33(+7.24%) |
Sep 29, 2020 | 4.480 | 4.648 | 4.424 | 4.532 | 14,966 | -0.07(-1.57%) |
Sep 28, 2020 | 4.312 | 4.648 | 4.312 | 4.604 | 24,402 | +0.18(+4.08%) |
Sep 25, 2020 | 4.265 | 4.478 | 4.265 | 4.424 | 26,500 | +0.05(+1.13%) |
Sep 24, 2020 | 4.536 | 4.536 | 4.256 | 4.375 | 30,578 | -0.19(-4.25%) |
Sep 23, 2020 | 4.547 | 4.707 | 4.480 | 4.569 | 25,606 | -0.11(-2.44%) |
Sep 22, 2020 | 4.810 | 4.810 | 4.592 | 4.683 | 9,674 | -0.05(-1.03%) |
Sep 21, 2020 | 4.788 | 4.788 | 4.592 | 4.732 | 19,991 | -0.06(-1.17%) |
Sep 18, 2020 | 4.816 | 4.816 | 4.704 | 4.788 | 5,464 | -0.03(-0.58%) |
Sep 17, 2020 | 4.760 | 4.830 | 4.648 | 4.816 | 9,241 | +0.12(+2.63%) |
Sep 16, 2020 | 4.763 | 4.815 | 4.669 | 4.693 | 6,963 | -0.07(-1.41%) |
Sep 15, 2020 | 4.760 | 4.814 | 4.592 | 4.760 | 8,553 | +0.00(+0.00%) |
Sep 14, 2020 | 4.816 | 4.830 | 4.687 | 4.760 | 3,450 | +0.06(+1.20%) |
Sep 11, 2020 | 4.756 | 4.759 | 4.648 | 4.703 | 17,161 | -0.20(-4.06%) |
Sep 10, 2020 | 4.816 | 4.989 | 4.788 | 4.902 | 19,057 | -0.05(-1.07%) |
Sep 09, 2020 | 5.040 | 5.040 | 4.763 | 4.955 | 9,829 | -0.03(-0.56%) |
Sep 08, 2020 | 4.793 | 5.038 | 4.704 | 4.983 | 21,195 | +0.17(+3.46%) |
Sep 04, 2020 | 4.816 | 5.040 | 4.676 | 4.816 | 29,965 | -0.07(-1.48%) |
Sep 03, 2020 | 4.872 | 4.956 | 4.760 | 4.889 | 25,399 | -0.01(-0.18%) |
Sep 02, 2020 | 4.872 | 5.040 | 4.872 | 4.898 | 18,299 | -0.09(-1.73%) |
Sep 01, 2020 | 5.201 | 5.201 | 4.883 | 4.984 | 46,098 | -0.17(-3.25%) |
Aug 31, 2020 | 5.096 | 5.151 | 4.882 | 5.151 | 35,321 | -0.06(-1.09%) |
Aug 28, 2020 | 4.984 | 5.291 | 4.872 | 5.208 | 26,215 | +0.34(+6.90%) |
Aug 27, 2020 | 4.872 | 5.175 | 4.872 | 4.872 | 13,212 | +0.00(+0.00%) |
Aug 26, 2020 | 4.928 | 5.040 | 4.872 | 4.872 | 13,448 | -0.06(-1.14%) |
Aug 25, 2020 | 5.096 | 5.152 | 4.928 | 4.928 | 20,594 | -0.17(-3.30%) |
Aug 24, 2020 | 4.984 | 5.212 | 4.816 | 5.096 | 23,678 | +0.11(+2.25%) |
Aug 21, 2020 | 5.264 | 5.375 | 4.844 | 4.984 | 82,627 | -0.29(-5.52%) |
Aug 20, 2020 | 5.544 | 5.600 | 5.209 | 5.275 | 38,711 | -0.27(-4.85%) |
Aug 19, 2020 | 5.768 | 6.048 | 5.544 | 5.544 | 40,143 | -0.11(-1.98%) |
Aug 18, 2020 | 5.488 | 6.104 | 5.376 | 5.656 | 119,351 | +0.17(+3.06%) |
Aug 17, 2020 | 5.432 | 5.505 | 5.209 | 5.488 | 39,318 | +0.17(+3.16%) |
Aug 14, 2020 | 5.375 | 5.375 | 5.097 | 5.320 | 17,464 | -0.06(-1.04%) |
Aug 13, 2020 | 5.376 | 5.656 | 5.320 | 5.376 | 52,913 | -0.02(-0.36%) |
Aug 12, 2020 | 5.367 | 5.684 | 5.306 | 5.395 | 25,899 | +0.03(+0.53%) |
Aug 11, 2020 | 5.320 | 5.544 | 5.152 | 5.367 | 35,478 | +0.07(+1.31%) |
Aug 10, 2020 | 5.096 | 5.420 | 5.096 | 5.297 | 34,358 | +0.17(+3.37%) |
Aug 07, 2020 | 5.591 | 5.591 | 5.096 | 5.125 | 37,572 | -0.20(-3.80%) |
Aug 06, 2020 | 5.376 | 5.992 | 5.320 | 5.328 | 63,351 | -0.05(-0.90%) |
Aug 05, 2020 | 5.264 | 5.712 | 5.264 | 5.376 | 21,318 | -0.01(-0.23%) |
Aug 04, 2020 | 5.027 | 5.880 | 5.027 | 5.388 | 44,517 | -0.83(-13.32%) |
Aug 03, 2020 | 5.544 | 6.440 | 5.544 | 6.216 | 48,060 | +0.62(+11.00%) |
Jul 31, 2020 | 5.712 | 5.927 | 5.600 | 5.600 | 22,589 | -0.06(-0.99%) |
Jul 30, 2020 | 5.264 | 5.936 | 5.264 | 5.656 | 37,953 | +0.33(+6.13%) |
Jul 29, 2020 | 5.264 | 5.446 | 5.264 | 5.329 | 15,829 | +0.07(+1.24%) |
Jul 28, 2020 | 5.183 | 5.404 | 5.183 | 5.264 | 10,289 | -0.08(-1.48%) |
Jul 27, 2020 | 5.477 | 5.544 | 5.264 | 5.343 | 17,201 | -0.03(-0.61%) |
Jul 24, 2020 | 5.253 | 5.437 | 5.142 | 5.376 | 26,000 | +0.32(+6.23%) |
Jul 23, 2020 | 5.040 | 5.376 | 5.040 | 5.061 | 21,899 | +0.00(+0.01%) |
Jul 22, 2020 | 4.989 | 5.411 | 4.984 | 5.060 | 20,731 | +0.07(+1.41%) |
Jul 21, 2020 | 4.928 | 5.387 | 4.928 | 4.989 | 31,059 | +0.10(+1.95%) |
Jul 20, 2020 | 5.129 | 5.358 | 4.872 | 4.894 | 29,090 | -0.26(-5.10%) |
Jul 17, 2020 | 5.320 | 5.518 | 5.051 | 5.157 | 35,643 | -0.05(-0.97%) |
Jul 16, 2020 | 5.040 | 5.378 | 4.816 | 5.208 | 71,950 | +0.27(+5.53%) |
Jul 15, 2020 | 4.795 | 5.040 | 4.773 | 4.935 | 22,294 | +0.20(+4.28%) |
Jul 14, 2020 | 4.872 | 5.040 | 4.725 | 4.732 | 28,967 | -0.08(-1.76%) |
Jul 13, 2020 | 4.536 | 5.016 | 4.536 | 4.817 | 17,864 | +0.23(+4.90%) |
Jul 10, 2020 | 4.480 | 4.855 | 4.480 | 4.592 | 53,340 | -0.23(-4.78%) |
Jul 09, 2020 | 5.040 | 5.040 | 4.816 | 4.823 | 20,164 | -0.11(-2.14%) |
Jul 08, 2020 | 4.648 | 5.096 | 4.648 | 4.928 | 20,468 | +0.33(+7.16%) |
Jul 07, 2020 | 5.096 | 5.151 | 4.536 | 4.599 | 30,581 | -0.48(-9.39%) |
Jul 06, 2020 | 5.096 | 5.264 | 5.040 | 5.075 | 20,650 | +0.09(+1.83%) |
Jul 02, 2020 | 5.152 | 5.374 | 4.941 | 4.984 | 29,554 | -0.03(-0.68%) |