Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.098 | 4.225 | 4.098 | 4.152 | 533,434 | +0.09(+2.23%) |
Sep 29, 2020 | 4.074 | 4.219 | 4.056 | 4.062 | 570,281 | -0.06(-1.46%) |
Sep 28, 2020 | 4.195 | 4.207 | 4.074 | 4.122 | 453,618 | +0.00(+0.00%) |
Sep 25, 2020 | 4.092 | 4.237 | 4.038 | 4.122 | 521,008 | +0.00(+0.00%) |
Sep 24, 2020 | 4.002 | 4.183 | 3.923 | 4.122 | 821,857 | +0.16(+3.95%) |
Sep 23, 2020 | 4.014 | 4.134 | 3.960 | 3.966 | 547,348 | +0.04(+0.92%) |
Sep 22, 2020 | 4.044 | 4.116 | 3.917 | 3.929 | 491,297 | -0.01(-0.31%) |
Sep 21, 2020 | 4.146 | 4.189 | 3.911 | 3.942 | 621,350 | -0.34(-8.02%) |
Sep 18, 2020 | 4.207 | 4.351 | 4.171 | 4.285 | 715,473 | +0.08(+1.94%) |
Sep 17, 2020 | 4.134 | 4.219 | 4.128 | 4.204 | 336,561 | +0.03(+0.79%) |
Sep 16, 2020 | 4.032 | 4.177 | 3.996 | 4.171 | 342,221 | +0.14(+3.44%) |
Sep 15, 2020 | 4.116 | 4.116 | 4.032 | 4.032 | 245,376 | -0.04(-1.04%) |
Sep 14, 2020 | 4.044 | 4.110 | 4.008 | 4.074 | 377,674 | +0.07(+1.81%) |
Sep 11, 2020 | 4.038 | 4.092 | 3.935 | 4.002 | 598,827 | +0.01(+0.30%) |
Sep 10, 2020 | 3.917 | 4.053 | 3.917 | 3.990 | 477,505 | +0.10(+2.64%) |
Sep 09, 2020 | 3.978 | 3.984 | 3.875 | 3.887 | 493,807 | -0.04(-1.07%) |
Sep 08, 2020 | 3.960 | 4.056 | 3.917 | 3.929 | 630,761 | -0.10(-2.40%) |
Sep 04, 2020 | 3.923 | 4.050 | 3.887 | 4.026 | 621,393 | +0.14(+3.57%) |
Sep 03, 2020 | 3.978 | 4.050 | 3.821 | 3.887 | 670,003 | -0.09(-2.35%) |
Sep 02, 2020 | 3.935 | 4.032 | 3.743 | 3.981 | 1,172,855 | -0.13(-3.22%) |
Sep 01, 2020 | 4.249 | 4.249 | 4.026 | 4.113 | 571,379 | -0.17(-3.87%) |
Aug 31, 2020 | 4.309 | 4.334 | 4.219 | 4.279 | 433,624 | -0.04(-0.98%) |
Aug 28, 2020 | 4.080 | 4.369 | 4.080 | 4.321 | 753,304 | +0.25(+6.14%) |
Aug 27, 2020 | 4.068 | 4.146 | 4.041 | 4.071 | 376,051 | -0.05(-1.10%) |
Aug 26, 2020 | 4.219 | 4.243 | 4.092 | 4.116 | 439,900 | -0.11(-2.71%) |
Aug 25, 2020 | 4.303 | 4.400 | 4.213 | 4.231 | 736,816 | +0.02(+0.43%) |
Aug 24, 2020 | 4.134 | 4.249 | 4.134 | 4.213 | 506,990 | +0.13(+3.10%) |
Aug 21, 2020 | 4.183 | 4.189 | 4.056 | 4.086 | 435,058 | -0.11(-2.73%) |
Aug 20, 2020 | 4.231 | 4.231 | 3.984 | 4.201 | 1,057,985 | -0.04(-0.85%) |
Aug 19, 2020 | 4.315 | 4.394 | 4.183 | 4.237 | 645,836 | -0.12(-2.77%) |
Aug 18, 2020 | 4.424 | 4.448 | 4.249 | 4.357 | 504,317 | -0.07(-1.50%) |
Aug 17, 2020 | 4.436 | 4.490 | 4.351 | 4.424 | 639,004 | +0.01(+0.14%) |
Aug 14, 2020 | 4.309 | 4.490 | 4.267 | 4.418 | 522,003 | +0.08(+1.81%) |
Aug 13, 2020 | 4.448 | 4.580 | 4.279 | 4.339 | 794,661 | -0.14(-3.23%) |
Aug 12, 2020 | 4.466 | 4.484 | 4.327 | 4.484 | 524,150 | +0.05(+1.22%) |
Aug 11, 2020 | 4.249 | 4.490 | 4.152 | 4.430 | 1,195,048 | +0.26(+6.21%) |
Aug 10, 2020 | 4.158 | 4.198 | 4.128 | 4.171 | 719,236 | +0.01(+0.14%) |
Aug 07, 2020 | 4.183 | 4.189 | 4.080 | 4.165 | 518,021 | -0.06(-1.43%) |
Aug 06, 2020 | 4.369 | 4.400 | 4.062 | 4.225 | 1,202,312 | -0.10(-2.37%) |
Aug 05, 2020 | 4.279 | 4.387 | 4.249 | 4.327 | 635,342 | +0.12(+2.87%) |
Aug 04, 2020 | 4.165 | 4.279 | 4.116 | 4.207 | 689,769 | +0.07(+1.75%) |
Aug 03, 2020 | 4.225 | 4.249 | 4.086 | 4.134 | 582,273 | -0.07(-1.58%) |
Jul 31, 2020 | 4.219 | 4.285 | 4.110 | 4.201 | 676,812 | -0.05(-1.13%) |
Jul 30, 2020 | 4.279 | 4.296 | 4.113 | 4.249 | 615,742 | -0.10(-2.22%) |
Jul 29, 2020 | 4.086 | 4.387 | 4.038 | 4.345 | 1,794,376 | +0.47(+12.13%) |
Jul 28, 2020 | 3.881 | 3.923 | 3.821 | 3.875 | 498,890 | +0.00(+0.00%) |
Jul 27, 2020 | 3.731 | 3.893 | 3.646 | 3.875 | 582,576 | +0.13(+3.38%) |
Jul 24, 2020 | 3.634 | 3.767 | 3.616 | 3.749 | 612,931 | +0.08(+2.13%) |
Jul 23, 2020 | 3.580 | 3.682 | 3.538 | 3.670 | 481,555 | +0.08(+2.18%) |
Jul 22, 2020 | 3.755 | 3.755 | 3.538 | 3.592 | 869,766 | -0.19(-4.94%) |
Jul 21, 2020 | 3.803 | 3.860 | 3.616 | 3.779 | 897,267 | -0.04(-1.03%) |
Jul 20, 2020 | 3.827 | 3.833 | 3.683 | 3.818 | 569,146 | -0.05(-1.32%) |
Jul 17, 2020 | 3.875 | 3.930 | 3.785 | 3.869 | 521,505 | +0.02(+0.47%) |
Jul 16, 2020 | 3.839 | 3.929 | 3.773 | 3.851 | 468,067 | +0.01(+0.16%) |
Jul 15, 2020 | 3.821 | 3.887 | 3.725 | 3.845 | 874,746 | +0.08(+2.08%) |
Jul 14, 2020 | 3.797 | 3.797 | 3.556 | 3.767 | 823,479 | -0.01(-0.32%) |
Jul 13, 2020 | 3.863 | 3.929 | 3.731 | 3.779 | 636,587 | -0.04(-1.10%) |
Jul 10, 2020 | 3.785 | 3.869 | 3.592 | 3.821 | 1,158,496 | +0.03(+0.80%) |
Jul 09, 2020 | 4.020 | 4.062 | 3.779 | 3.791 | 708,230 | -0.24(-5.98%) |
Jul 08, 2020 | 4.014 | 4.152 | 3.984 | 4.032 | 585,604 | -0.01(-0.30%) |
Jul 07, 2020 | 4.128 | 4.128 | 3.899 | 4.044 | 1,094,329 | -0.20(-4.69%) |
Jul 06, 2020 | 4.171 | 4.249 | 4.086 | 4.243 | 1,553,264 | +0.32(+8.14%) |
Jul 02, 2020 | 4.014 | 4.074 | 3.881 | 3.923 | 934,496 | +0.01(+0.23%) |