Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.940 | 4.940 | 4.780 | 4.780 | 1,156 | -0.14(-2.85%) |
Sep 29, 2020 | 4.801 | 4.970 | 4.801 | 4.920 | 1,698 | +0.08(+1.65%) |
Sep 28, 2020 | 4.990 | 5.000 | 4.800 | 4.840 | 5,222 | -0.02(-0.41%) |
Sep 25, 2020 | 5.000 | 5.000 | 4.860 | 4.860 | 1,800 | +0.03(+0.62%) |
Sep 24, 2020 | 4.728 | 4.845 | 4.610 | 4.830 | 20,980 | -0.05(-1.03%) |
Sep 23, 2020 | 4.780 | 4.970 | 4.780 | 4.880 | 8,262 | +0.04(+0.83%) |
Sep 22, 2020 | 4.899 | 4.899 | 4.720 | 4.840 | 45,800 | -0.01(-0.21%) |
Sep 21, 2020 | 4.990 | 4.990 | 4.800 | 4.850 | 24,598 | +0.00(+0.00%) |
Sep 18, 2020 | 4.940 | 5.025 | 4.810 | 4.850 | 10,900 | -0.09(-1.82%) |
Sep 17, 2020 | 4.950 | 4.950 | 4.766 | 4.940 | 4,699 | +0.21(+4.44%) |
Sep 16, 2020 | 4.900 | 4.900 | 4.730 | 4.730 | 5,866 | -0.20(-4.15%) |
Sep 15, 2020 | 5.260 | 5.260 | 4.870 | 4.935 | 6,099 | +0.02(+0.51%) |
Sep 14, 2020 | 4.900 | 4.940 | 4.770 | 4.910 | 7,472 | -0.05(-1.01%) |
Sep 11, 2020 | 5.140 | 5.140 | 4.905 | 4.960 | 4,000 | +0.01(+0.20%) |
Sep 10, 2020 | 5.210 | 5.210 | 4.900 | 4.950 | 3,625 | -0.01(-0.20%) |
Sep 09, 2020 | 4.810 | 5.040 | 4.775 | 4.960 | 16,937 | +0.23(+4.86%) |
Sep 08, 2020 | 4.832 | 4.832 | 4.610 | 4.730 | 4,634 | -0.12(-2.47%) |
Sep 04, 2020 | 4.720 | 4.920 | 4.550 | 4.850 | 29,500 | +0.08(+1.68%) |
Sep 03, 2020 | 5.040 | 5.070 | 4.670 | 4.770 | 20,795 | -0.36(-7.02%) |
Sep 02, 2020 | 5.170 | 5.170 | 5.040 | 5.130 | 2,765 | +0.04(+0.79%) |
Sep 01, 2020 | 4.930 | 5.180 | 4.930 | 5.090 | 20,826 | +0.21(+4.30%) |
Aug 31, 2020 | 4.650 | 5.130 | 4.640 | 4.880 | 13,705 | +0.17(+3.61%) |
Aug 28, 2020 | 4.740 | 4.760 | 4.600 | 4.710 | 15,100 | +0.01(+0.21%) |
Aug 27, 2020 | 4.740 | 4.780 | 4.650 | 4.700 | 5,204 | +0.03(+0.64%) |
Aug 26, 2020 | 4.610 | 4.800 | 4.610 | 4.670 | 14,861 | +0.01(+0.21%) |
Aug 25, 2020 | 4.630 | 4.710 | 4.600 | 4.660 | 9,201 | -0.04(-0.85%) |
Aug 24, 2020 | 4.650 | 4.710 | 4.580 | 4.700 | 17,716 | -0.01(-0.21%) |
Aug 21, 2020 | 4.730 | 4.780 | 4.580 | 4.710 | 37,600 | +0.07(+1.51%) |
Aug 20, 2020 | 4.610 | 4.810 | 4.570 | 4.640 | 50,055 | -0.04(-0.85%) |
Aug 19, 2020 | 4.750 | 4.868 | 4.600 | 4.680 | 29,723 | +0.09(+1.96%) |
Aug 18, 2020 | 4.750 | 4.850 | 4.470 | 4.590 | 61,694 | -0.25(-5.17%) |
Aug 17, 2020 | 5.130 | 5.130 | 4.800 | 4.840 | 13,533 | -0.05(-1.02%) |
Aug 14, 2020 | 5.550 | 5.550 | 4.710 | 4.890 | 56,100 | -0.66(-11.89%) |
Aug 13, 2020 | 5.670 | 5.740 | 5.520 | 5.550 | 13,680 | -0.11(-1.94%) |
Aug 12, 2020 | 5.730 | 5.764 | 5.585 | 5.660 | 11,390 | +0.00(+0.00%) |
Aug 11, 2020 | 5.430 | 5.800 | 5.430 | 5.660 | 57,297 | +0.11(+1.98%) |
Aug 10, 2020 | 5.460 | 5.580 | 5.300 | 5.550 | 37,257 | +0.36(+6.94%) |
Aug 07, 2020 | 5.010 | 5.230 | 5.010 | 5.190 | 25,300 | +0.04(+0.78%) |
Aug 06, 2020 | 5.300 | 5.320 | 5.060 | 5.150 | 18,258 | -0.16(-2.95%) |
Aug 05, 2020 | 5.300 | 5.500 | 5.300 | 5.307 | 27,696 | -0.03(-0.63%) |
Aug 04, 2020 | 5.350 | 5.350 | 5.060 | 5.340 | 15,918 | +0.00(+0.00%) |
Aug 03, 2020 | 5.450 | 5.450 | 5.260 | 5.340 | 7,286 | -0.03(-0.56%) |
Jul 31, 2020 | 5.550 | 5.590 | 5.170 | 5.370 | 15,000 | -0.05(-0.92%) |
Jul 30, 2020 | 5.450 | 5.480 | 5.190 | 5.420 | 21,547 | -0.04(-0.73%) |
Jul 29, 2020 | 5.590 | 5.600 | 5.380 | 5.460 | 70,114 | -0.03(-0.55%) |
Jul 28, 2020 | 5.080 | 5.510 | 5.080 | 5.490 | 51,921 | +0.33(+6.50%) |
Jul 27, 2020 | 5.020 | 5.190 | 4.952 | 5.155 | 11,079 | +0.15(+2.89%) |
Jul 24, 2020 | 5.150 | 5.250 | 4.890 | 5.010 | 17,200 | -0.11(-2.15%) |
Jul 23, 2020 | 4.899 | 5.990 | 4.899 | 5.120 | 305,404 | +0.28(+5.79%) |
Jul 22, 2020 | 4.870 | 4.870 | 4.777 | 4.840 | 2,673 | -0.03(-0.62%) |
Jul 21, 2020 | 4.850 | 5.010 | 4.800 | 4.870 | 11,485 | +0.01(+0.21%) |
Jul 20, 2020 | 4.950 | 4.995 | 4.860 | 4.860 | 5,980 | -0.15(-2.99%) |
Jul 17, 2020 | 4.860 | 5.030 | 4.860 | 5.010 | 7,900 | +0.10(+1.96%) |
Jul 16, 2020 | 4.710 | 4.930 | 4.710 | 4.914 | 82,722 | +0.21(+4.55%) |
Jul 15, 2020 | 4.940 | 5.040 | 4.680 | 4.700 | 16,361 | -0.11(-2.29%) |
Jul 14, 2020 | 4.850 | 4.891 | 4.750 | 4.810 | 12,129 | -0.09(-1.92%) |
Jul 13, 2020 | 4.836 | 5.065 | 4.836 | 4.904 | 13,740 | -0.06(-1.13%) |
Jul 10, 2020 | 4.860 | 5.090 | 4.850 | 4.960 | 6,300 | +0.09(+1.85%) |
Jul 09, 2020 | 5.130 | 5.230 | 4.757 | 4.870 | 20,487 | -0.30(-5.80%) |
Jul 08, 2020 | 5.170 | 5.190 | 5.050 | 5.170 | 23,853 | +0.19(+3.82%) |
Jul 07, 2020 | 5.000 | 5.090 | 4.950 | 4.980 | 6,252 | -0.06(-1.29%) |
Jul 06, 2020 | 5.230 | 5.230 | 5.000 | 5.045 | 17,384 | -0.20(-3.72%) |
Jul 02, 2020 | 5.190 | 5.300 | 4.950 | 5.240 | 12,300 | +0.15(+2.96%) |