Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.336 | 4.453 | 4.316 | 4.391 | 865,696 | +0.03(+0.63%) |
Sep 29, 2020 | 4.289 | 4.364 | 4.275 | 4.364 | 256,635 | +0.05(+1.11%) |
Sep 28, 2020 | 4.336 | 4.363 | 4.309 | 4.316 | 203,386 | -0.03(-0.79%) |
Sep 25, 2020 | 4.289 | 4.357 | 4.275 | 4.350 | 158,485 | +0.06(+1.44%) |
Sep 24, 2020 | 4.220 | 4.316 | 4.152 | 4.289 | 188,729 | +0.05(+1.13%) |
Sep 23, 2020 | 4.289 | 4.302 | 4.241 | 4.241 | 132,661 | -0.03(-0.80%) |
Sep 22, 2020 | 4.275 | 4.309 | 4.268 | 4.275 | 111,881 | -0.01(-0.32%) |
Sep 21, 2020 | 4.275 | 4.295 | 4.247 | 4.289 | 256,238 | -0.03(-0.65%) |
Sep 18, 2020 | 4.323 | 4.336 | 4.309 | 4.316 | 100,880 | -0.01(-0.14%) |
Sep 17, 2020 | 4.343 | 4.357 | 4.309 | 4.323 | 105,186 | -0.02(-0.47%) |
Sep 16, 2020 | 4.350 | 4.364 | 4.309 | 4.343 | 121,636 | +0.02(+0.47%) |
Sep 15, 2020 | 4.336 | 4.364 | 4.318 | 4.323 | 175,618 | -0.03(-0.63%) |
Sep 14, 2020 | 4.343 | 4.377 | 4.340 | 4.350 | 172,017 | +0.01(+0.16%) |
Sep 11, 2020 | 4.323 | 4.357 | 4.311 | 4.343 | 141,379 | +0.01(+0.16%) |
Sep 10, 2020 | 4.316 | 4.347 | 4.316 | 4.336 | 114,644 | +0.00(+0.02%) |
Sep 09, 2020 | 4.295 | 4.343 | 4.268 | 4.336 | 228,056 | +0.03(+0.79%) |
Sep 08, 2020 | 4.275 | 4.322 | 4.234 | 4.302 | 255,290 | -0.03(-0.78%) |
Sep 04, 2020 | 4.309 | 4.363 | 4.275 | 4.336 | 178,330 | +0.00(+0.00%) |
Sep 03, 2020 | 4.370 | 4.390 | 4.315 | 4.336 | 274,646 | -0.05(-1.24%) |
Sep 02, 2020 | 4.397 | 4.444 | 4.383 | 4.390 | 425,647 | -0.01(-0.15%) |
Sep 01, 2020 | 4.356 | 4.397 | 4.343 | 4.397 | 171,739 | +0.04(+0.93%) |
Aug 31, 2020 | 4.363 | 4.363 | 4.329 | 4.356 | 169,552 | +0.01(+0.31%) |
Aug 28, 2020 | 4.329 | 4.363 | 4.302 | 4.343 | 465,722 | +0.03(+0.63%) |
Aug 27, 2020 | 4.370 | 4.383 | 4.309 | 4.315 | 252,418 | -0.05(-1.09%) |
Aug 26, 2020 | 4.383 | 4.397 | 4.309 | 4.363 | 385,575 | -0.04(-0.92%) |
Aug 25, 2020 | 4.390 | 4.410 | 4.390 | 4.404 | 156,522 | +0.01(+0.15%) |
Aug 24, 2020 | 4.376 | 4.397 | 4.376 | 4.397 | 130,708 | +0.01(+0.15%) |
Aug 21, 2020 | 4.383 | 4.394 | 4.349 | 4.390 | 332,195 | +0.00(+0.00%) |
Aug 20, 2020 | 4.370 | 4.410 | 4.349 | 4.390 | 210,639 | -0.01(-0.15%) |
Aug 19, 2020 | 4.410 | 4.431 | 4.397 | 4.397 | 159,232 | -0.03(-0.61%) |
Aug 18, 2020 | 4.397 | 4.438 | 4.397 | 4.424 | 105,002 | +0.03(+0.62%) |
Aug 17, 2020 | 4.410 | 4.458 | 4.397 | 4.397 | 214,820 | -0.01(-0.15%) |
Aug 14, 2020 | 4.417 | 4.431 | 4.390 | 4.404 | 185,257 | +0.00(+0.00%) |
Aug 13, 2020 | 4.376 | 4.424 | 4.376 | 4.404 | 139,668 | +0.00(+0.00%) |
Aug 12, 2020 | 4.410 | 4.415 | 4.376 | 4.404 | 197,140 | +0.02(+0.48%) |
Aug 11, 2020 | 4.403 | 4.423 | 4.383 | 4.383 | 157,627 | -0.01(-0.31%) |
Aug 10, 2020 | 4.376 | 4.396 | 4.335 | 4.396 | 210,486 | +0.03(+0.77%) |
Aug 07, 2020 | 4.335 | 4.409 | 4.335 | 4.362 | 206,773 | +0.03(+0.62%) |
Aug 06, 2020 | 4.416 | 4.430 | 4.335 | 4.335 | 254,080 | -0.08(-1.83%) |
Aug 05, 2020 | 4.430 | 4.450 | 4.409 | 4.416 | 341,239 | +0.01(+0.15%) |
Aug 04, 2020 | 4.409 | 4.463 | 4.396 | 4.409 | 255,516 | +0.03(+0.61%) |
Aug 03, 2020 | 4.376 | 4.396 | 4.369 | 4.383 | 263,710 | +0.02(+0.46%) |
Jul 31, 2020 | 4.335 | 4.362 | 4.308 | 4.362 | 160,279 | +0.03(+0.62%) |
Jul 30, 2020 | 4.342 | 4.342 | 4.308 | 4.335 | 191,023 | +0.01(+0.16%) |
Jul 29, 2020 | 4.302 | 4.329 | 4.295 | 4.329 | 85,545 | +0.04(+0.94%) |
Jul 28, 2020 | 4.261 | 4.322 | 4.255 | 4.288 | 244,170 | +0.00(+0.00%) |
Jul 27, 2020 | 4.282 | 4.302 | 4.282 | 4.288 | 107,704 | +0.00(+0.00%) |
Jul 24, 2020 | 4.268 | 4.302 | 4.268 | 4.288 | 105,317 | -0.01(-0.31%) |
Jul 23, 2020 | 4.315 | 4.315 | 4.285 | 4.302 | 177,230 | -0.01(-0.31%) |
Jul 22, 2020 | 4.302 | 4.322 | 4.302 | 4.315 | 125,874 | -0.01(-0.16%) |
Jul 21, 2020 | 4.288 | 4.356 | 4.274 | 4.322 | 224,906 | +0.04(+0.94%) |
Jul 20, 2020 | 4.228 | 4.302 | 4.228 | 4.282 | 267,140 | +0.02(+0.47%) |
Jul 17, 2020 | 4.261 | 4.261 | 4.181 | 4.261 | 151,217 | +0.02(+0.48%) |
Jul 16, 2020 | 4.241 | 4.255 | 4.214 | 4.241 | 114,677 | -0.03(-0.63%) |
Jul 15, 2020 | 4.241 | 4.286 | 4.228 | 4.268 | 143,076 | +0.04(+0.96%) |
Jul 14, 2020 | 4.308 | 4.335 | 4.221 | 4.228 | 247,412 | -0.08(-1.88%) |
Jul 13, 2020 | 4.396 | 4.396 | 4.308 | 4.308 | 232,755 | -0.08(-1.84%) |
Jul 10, 2020 | 4.376 | 4.409 | 4.376 | 4.389 | 106,506 | +0.01(+0.32%) |
Jul 09, 2020 | 4.422 | 4.422 | 4.342 | 4.375 | 209,614 | -0.04(-0.91%) |
Jul 08, 2020 | 4.435 | 4.442 | 4.402 | 4.415 | 235,307 | +0.01(+0.15%) |
Jul 07, 2020 | 4.375 | 4.449 | 4.348 | 4.409 | 105,180 | -0.01(-0.30%) |
Jul 06, 2020 | 4.442 | 4.475 | 4.409 | 4.422 | 211,498 | +0.02(+0.46%) |
Jul 02, 2020 | 4.402 | 4.442 | 4.375 | 4.402 | 332,655 | +0.00(+0.00%) |