Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.090 | 4.170 | 3.960 | 4.030 | 189,369 | -0.08(-1.95%) |
Sep 29, 2020 | 3.920 | 4.130 | 3.920 | 4.110 | 156,058 | +0.20(+5.12%) |
Sep 28, 2020 | 3.850 | 4.019 | 3.850 | 3.910 | 152,963 | +0.13(+3.44%) |
Sep 25, 2020 | 3.730 | 3.830 | 3.650 | 3.780 | 202,700 | -0.02(-0.53%) |
Sep 24, 2020 | 3.870 | 3.950 | 3.780 | 3.800 | 250,389 | -0.14(-3.55%) |
Sep 23, 2020 | 4.050 | 4.100 | 3.830 | 3.940 | 295,376 | -0.15(-3.55%) |
Sep 22, 2020 | 4.140 | 4.150 | 3.830 | 4.085 | 438,723 | +0.06(+1.49%) |
Sep 21, 2020 | 4.180 | 4.180 | 3.970 | 4.025 | 398,763 | -0.23(-5.52%) |
Sep 18, 2020 | 4.340 | 4.355 | 4.110 | 4.260 | 558,500 | -0.03(-0.70%) |
Sep 17, 2020 | 4.300 | 4.425 | 4.180 | 4.290 | 501,756 | -0.05(-1.15%) |
Sep 16, 2020 | 4.570 | 4.580 | 4.290 | 4.340 | 404,396 | -0.22(-4.82%) |
Sep 15, 2020 | 4.460 | 4.700 | 4.440 | 4.560 | 181,898 | +0.10(+2.24%) |
Sep 14, 2020 | 4.300 | 4.500 | 4.280 | 4.460 | 185,224 | +0.19(+4.45%) |
Sep 11, 2020 | 4.380 | 4.380 | 4.190 | 4.270 | 162,100 | -0.07(-1.61%) |
Sep 10, 2020 | 4.380 | 4.490 | 4.330 | 4.340 | 135,882 | -0.03(-0.69%) |
Sep 09, 2020 | 4.620 | 4.620 | 4.240 | 4.370 | 223,947 | +0.13(+3.07%) |
Sep 08, 2020 | 4.420 | 4.500 | 4.230 | 4.240 | 217,076 | -0.30(-6.61%) |
Sep 04, 2020 | 4.820 | 4.830 | 4.500 | 4.540 | 249,200 | -0.26(-5.42%) |
Sep 03, 2020 | 5.250 | 5.250 | 4.625 | 4.800 | 482,864 | -0.38(-7.34%) |
Sep 02, 2020 | 4.790 | 5.190 | 4.700 | 5.180 | 363,939 | +0.48(+10.21%) |
Sep 01, 2020 | 4.530 | 4.760 | 4.510 | 4.700 | 314,276 | +0.15(+3.30%) |
Aug 31, 2020 | 4.290 | 4.740 | 4.260 | 4.550 | 935,429 | +0.28(+6.56%) |
Aug 28, 2020 | 4.400 | 4.405 | 4.230 | 4.270 | 213,900 | -0.13(-2.95%) |
Aug 27, 2020 | 4.620 | 4.770 | 4.370 | 4.400 | 241,896 | -0.16(-3.51%) |
Aug 26, 2020 | 4.770 | 4.850 | 4.540 | 4.560 | 170,608 | -0.19(-4.00%) |
Aug 25, 2020 | 4.750 | 4.790 | 4.510 | 4.750 | 235,291 | +0.01(+0.21%) |
Aug 24, 2020 | 5.070 | 5.080 | 4.610 | 4.740 | 265,460 | -0.27(-5.39%) |
Aug 21, 2020 | 5.100 | 5.100 | 4.870 | 5.010 | 567,400 | -0.10(-1.96%) |
Aug 20, 2020 | 5.090 | 5.202 | 5.050 | 5.110 | 255,756 | -0.03(-0.68%) |
Aug 19, 2020 | 5.180 | 5.290 | 5.130 | 5.145 | 298,126 | -0.02(-0.29%) |
Aug 18, 2020 | 5.270 | 5.270 | 5.070 | 5.160 | 187,550 | -0.07(-1.34%) |
Aug 17, 2020 | 5.290 | 5.290 | 5.070 | 5.230 | 274,444 | -0.02(-0.38%) |
Aug 14, 2020 | 5.450 | 5.450 | 5.120 | 5.250 | 214,600 | -0.22(-4.02%) |
Aug 13, 2020 | 5.420 | 5.530 | 5.320 | 5.470 | 260,148 | +0.02(+0.37%) |
Aug 12, 2020 | 5.530 | 5.767 | 5.370 | 5.450 | 151,467 | -0.03(-0.55%) |
Aug 11, 2020 | 5.750 | 5.840 | 5.440 | 5.480 | 177,176 | -0.22(-3.86%) |
Aug 10, 2020 | 6.020 | 6.035 | 5.680 | 5.700 | 195,818 | -0.29(-4.84%) |
Aug 07, 2020 | 5.980 | 6.030 | 5.870 | 5.990 | 296,200 | -0.04(-0.66%) |
Aug 06, 2020 | 5.590 | 6.100 | 5.590 | 6.030 | 391,372 | +0.46(+8.26%) |
Aug 05, 2020 | 5.750 | 5.770 | 5.480 | 5.570 | 1,181,241 | -0.03(-0.54%) |
Aug 04, 2020 | 5.790 | 5.859 | 5.565 | 5.600 | 356,361 | -0.18(-3.11%) |
Aug 03, 2020 | 5.660 | 5.870 | 5.600 | 5.780 | 309,665 | +0.17(+3.03%) |
Jul 31, 2020 | 5.190 | 5.650 | 5.010 | 5.610 | 512,200 | -0.01(-0.18%) |
Jul 30, 2020 | 4.720 | 5.730 | 4.660 | 5.620 | 798,428 | +0.80(+16.60%) |
Jul 29, 2020 | 4.680 | 5.000 | 4.520 | 4.820 | 415,309 | +0.20(+4.33%) |
Jul 28, 2020 | 4.730 | 4.750 | 4.545 | 4.620 | 272,797 | -0.14(-2.94%) |
Jul 27, 2020 | 4.820 | 4.965 | 4.720 | 4.760 | 206,241 | -0.05(-1.04%) |
Jul 24, 2020 | 4.480 | 4.880 | 4.480 | 4.810 | 409,800 | +0.28(+6.18%) |
Jul 23, 2020 | 4.500 | 4.750 | 4.395 | 4.530 | 500,370 | +0.03(+0.67%) |
Jul 22, 2020 | 4.540 | 4.621 | 4.420 | 4.500 | 277,868 | -0.06(-1.32%) |
Jul 21, 2020 | 4.700 | 4.820 | 4.505 | 4.560 | 200,201 | -0.06(-1.30%) |
Jul 20, 2020 | 4.560 | 4.720 | 4.510 | 4.620 | 202,551 | +0.07(+1.54%) |
Jul 17, 2020 | 4.430 | 4.650 | 4.430 | 4.550 | 311,400 | +0.05(+1.11%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.220 | 4.500 | 122,552 | +0.02(+0.45%) |
Jul 15, 2020 | 4.380 | 4.570 | 4.370 | 4.480 | 306,708 | +0.22(+5.16%) |
Jul 14, 2020 | 4.190 | 4.330 | 4.130 | 4.260 | 176,887 | +0.04(+0.95%) |
Jul 13, 2020 | 4.290 | 4.470 | 4.210 | 4.220 | 204,157 | +0.01(+0.24%) |
Jul 10, 2020 | 4.530 | 4.530 | 4.170 | 4.210 | 223,800 | -0.29(-6.44%) |
Jul 09, 2020 | 4.400 | 4.630 | 4.400 | 4.500 | 962,931 | +0.09(+2.04%) |
Jul 08, 2020 | 4.250 | 4.430 | 4.182 | 4.410 | 201,839 | +0.15(+3.52%) |
Jul 07, 2020 | 4.380 | 4.430 | 4.190 | 4.260 | 249,039 | -0.15(-3.40%) |
Jul 06, 2020 | 4.370 | 4.465 | 4.350 | 4.410 | 111,405 | +0.12(+2.80%) |
Jul 02, 2020 | 4.340 | 4.440 | 4.260 | 4.290 | 135,200 | +0.02(+0.47%) |