Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.620 | 4.660 | 4.490 | 4.530 | 2,254,282 | -0.09(-1.95%) |
Sep 29, 2020 | 4.460 | 4.640 | 4.450 | 4.620 | 2,779,096 | +0.15(+3.36%) |
Sep 28, 2020 | 4.370 | 4.490 | 4.340 | 4.470 | 2,123,716 | +0.16(+3.71%) |
Sep 25, 2020 | 4.130 | 4.320 | 4.090 | 4.310 | 2,530,300 | +0.18(+4.36%) |
Sep 24, 2020 | 4.090 | 4.180 | 4.050 | 4.130 | 2,987,327 | +0.03(+0.73%) |
Sep 23, 2020 | 4.240 | 4.250 | 4.050 | 4.100 | 3,537,969 | -0.05(-1.20%) |
Sep 22, 2020 | 4.070 | 4.220 | 4.010 | 4.150 | 11,946,975 | +0.17(+4.27%) |
Sep 21, 2020 | 3.930 | 4.090 | 3.880 | 3.980 | 2,299,644 | -0.04(-1.00%) |
Sep 18, 2020 | 4.070 | 4.079 | 3.885 | 4.020 | 2,765,400 | +0.00(+0.00%) |
Sep 17, 2020 | 3.980 | 4.040 | 3.900 | 4.020 | 2,007,542 | -0.01(-0.25%) |
Sep 16, 2020 | 3.920 | 4.150 | 3.890 | 4.030 | 3,432,011 | +0.14(+3.60%) |
Sep 15, 2020 | 3.910 | 4.010 | 3.870 | 3.890 | 1,861,670 | +0.04(+1.04%) |
Sep 14, 2020 | 3.810 | 3.890 | 3.740 | 3.850 | 2,016,570 | +0.10(+2.67%) |
Sep 11, 2020 | 3.840 | 3.850 | 3.740 | 3.750 | 1,422,900 | -0.04(-1.06%) |
Sep 10, 2020 | 3.980 | 4.000 | 3.770 | 3.790 | 2,365,581 | -0.21(-5.25%) |
Sep 09, 2020 | 3.920 | 4.010 | 3.880 | 4.000 | 2,254,659 | +0.09(+2.30%) |
Sep 08, 2020 | 3.990 | 4.030 | 3.910 | 3.910 | 1,834,664 | -0.20(-4.87%) |
Sep 04, 2020 | 4.200 | 4.220 | 3.860 | 4.110 | 2,745,100 | -0.05(-1.20%) |
Sep 03, 2020 | 4.440 | 4.440 | 4.110 | 4.160 | 2,607,919 | -0.26(-5.88%) |
Sep 02, 2020 | 4.570 | 4.600 | 4.350 | 4.420 | 1,968,739 | -0.15(-3.18%) |
Sep 01, 2020 | 4.570 | 4.595 | 4.490 | 4.565 | 1,587,104 | -0.02(-0.54%) |
Aug 31, 2020 | 4.720 | 4.770 | 4.520 | 4.590 | 2,402,632 | -0.16(-3.37%) |
Aug 28, 2020 | 4.660 | 4.750 | 4.610 | 4.750 | 1,595,000 | +0.10(+2.15%) |
Aug 27, 2020 | 4.720 | 4.750 | 4.580 | 4.650 | 1,378,010 | -0.04(-0.85%) |
Aug 26, 2020 | 4.640 | 4.730 | 4.610 | 4.690 | 1,198,837 | +0.05(+1.08%) |
Aug 25, 2020 | 4.730 | 4.730 | 4.610 | 4.640 | 1,601,868 | -0.11(-2.32%) |
Aug 24, 2020 | 4.840 | 4.850 | 4.680 | 4.750 | 1,297,082 | -0.05(-1.04%) |
Aug 21, 2020 | 4.870 | 4.910 | 4.770 | 4.800 | 1,209,400 | -0.07(-1.44%) |
Aug 20, 2020 | 4.930 | 4.930 | 4.800 | 4.870 | 1,364,729 | -0.08(-1.62%) |
Aug 19, 2020 | 4.940 | 5.090 | 4.900 | 4.950 | 1,772,733 | +0.02(+0.41%) |
Aug 18, 2020 | 4.830 | 4.980 | 4.780 | 4.930 | 1,911,034 | +0.05(+1.02%) |
Aug 17, 2020 | 4.780 | 4.890 | 4.730 | 4.880 | 2,019,757 | +0.05(+1.04%) |
Aug 14, 2020 | 4.840 | 4.900 | 4.800 | 4.830 | 1,052,300 | -0.04(-0.82%) |
Aug 13, 2020 | 4.770 | 4.960 | 4.750 | 4.870 | 1,716,273 | +0.10(+2.10%) |
Aug 12, 2020 | 4.700 | 4.810 | 4.680 | 4.770 | 1,770,569 | +0.16(+3.47%) |
Aug 11, 2020 | 4.830 | 4.840 | 4.610 | 4.610 | 2,807,014 | -0.18(-3.76%) |
Aug 10, 2020 | 5.010 | 5.090 | 4.780 | 4.790 | 3,117,169 | -0.15(-3.04%) |
Aug 07, 2020 | 5.270 | 5.490 | 4.770 | 4.940 | 5,825,600 | -0.62(-11.15%) |
Aug 06, 2020 | 5.620 | 5.700 | 5.550 | 5.560 | 2,982,119 | -0.03(-0.54%) |
Aug 05, 2020 | 5.490 | 5.640 | 5.360 | 5.590 | 3,090,629 | +0.14(+2.57%) |
Aug 04, 2020 | 5.600 | 5.740 | 5.360 | 5.450 | 3,410,950 | -0.14(-2.50%) |
Aug 03, 2020 | 5.300 | 5.650 | 5.280 | 5.590 | 4,592,976 | +0.30(+5.67%) |
Jul 31, 2020 | 5.200 | 5.330 | 5.060 | 5.290 | 3,136,700 | +0.11(+2.12%) |
Jul 30, 2020 | 5.130 | 5.230 | 5.080 | 5.180 | 1,317,493 | -0.04(-0.77%) |
Jul 29, 2020 | 5.150 | 5.250 | 5.120 | 5.220 | 1,388,331 | +0.09(+1.75%) |
Jul 28, 2020 | 5.220 | 5.320 | 5.100 | 5.130 | 1,835,672 | -0.15(-2.84%) |
Jul 27, 2020 | 5.070 | 5.340 | 5.050 | 5.280 | 2,644,554 | +0.23(+4.55%) |
Jul 24, 2020 | 5.100 | 5.150 | 5.020 | 5.050 | 1,827,500 | -0.11(-2.13%) |
Jul 23, 2020 | 5.230 | 5.350 | 5.120 | 5.160 | 1,910,729 | -0.04(-0.77%) |
Jul 22, 2020 | 5.100 | 5.250 | 5.060 | 5.200 | 1,713,234 | +0.09(+1.76%) |
Jul 21, 2020 | 4.980 | 5.190 | 4.940 | 5.110 | 3,131,938 | +0.18(+3.65%) |
Jul 20, 2020 | 4.900 | 4.960 | 4.840 | 4.930 | 1,167,621 | +0.01(+0.20%) |
Jul 17, 2020 | 4.990 | 5.050 | 4.870 | 4.920 | 1,490,400 | -0.02(-0.40%) |
Jul 16, 2020 | 4.970 | 5.030 | 4.910 | 4.940 | 1,282,876 | -0.05(-1.00%) |
Jul 15, 2020 | 4.840 | 5.110 | 4.840 | 4.990 | 2,699,898 | +0.16(+3.31%) |
Jul 14, 2020 | 4.930 | 5.010 | 4.640 | 4.830 | 3,719,276 | -0.14(-2.82%) |
Jul 13, 2020 | 4.890 | 5.310 | 4.870 | 4.970 | 4,583,155 | +0.07(+1.43%) |
Jul 10, 2020 | 4.830 | 4.910 | 4.825 | 4.900 | 1,641,500 | +0.05(+1.03%) |
Jul 09, 2020 | 4.900 | 4.970 | 4.780 | 4.850 | 1,653,901 | -0.10(-2.02%) |
Jul 08, 2020 | 4.790 | 4.960 | 4.740 | 4.950 | 2,216,655 | +0.12(+2.48%) |
Jul 07, 2020 | 4.900 | 5.000 | 4.800 | 4.830 | 1,804,847 | -0.12(-2.42%) |
Jul 06, 2020 | 4.830 | 4.970 | 4.810 | 4.950 | 2,045,557 | +0.16(+3.34%) |
Jul 02, 2020 | 4.710 | 4.909 | 4.690 | 4.790 | 2,060,000 | +0.13(+2.79%) |