Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.230 | 4.310 | 4.120 | 4.150 | 161,543 | -0.06(-1.43%) |
Sep 29, 2020 | 4.220 | 4.230 | 4.110 | 4.210 | 85,880 | +0.01(+0.24%) |
Sep 28, 2020 | 4.280 | 4.300 | 4.158 | 4.200 | 84,362 | -0.05(-1.18%) |
Sep 25, 2020 | 4.120 | 4.270 | 4.120 | 4.250 | 76,900 | +0.14(+3.41%) |
Sep 24, 2020 | 4.120 | 4.200 | 4.000 | 4.110 | 120,956 | -0.04(-0.96%) |
Sep 23, 2020 | 4.240 | 4.340 | 4.100 | 4.150 | 92,675 | -0.10(-2.35%) |
Sep 22, 2020 | 4.130 | 4.250 | 4.130 | 4.250 | 65,853 | +0.12(+2.91%) |
Sep 21, 2020 | 4.320 | 4.370 | 4.070 | 4.130 | 202,444 | -0.30(-6.77%) |
Sep 18, 2020 | 4.340 | 4.450 | 4.310 | 4.430 | 120,200 | +0.13(+3.02%) |
Sep 17, 2020 | 4.250 | 4.480 | 4.250 | 4.300 | 144,008 | +0.00(+0.00%) |
Sep 16, 2020 | 4.320 | 4.500 | 4.150 | 4.300 | 373,156 | +0.01(+0.23%) |
Sep 15, 2020 | 4.340 | 4.381 | 4.280 | 4.290 | 83,238 | -0.02(-0.46%) |
Sep 14, 2020 | 4.230 | 4.310 | 4.170 | 4.310 | 215,210 | +0.17(+4.11%) |
Sep 11, 2020 | 4.140 | 4.310 | 4.090 | 4.140 | 64,000 | +0.02(+0.49%) |
Sep 10, 2020 | 4.170 | 4.250 | 4.100 | 4.120 | 70,690 | -0.02(-0.48%) |
Sep 09, 2020 | 4.080 | 4.240 | 4.080 | 4.140 | 84,031 | +0.04(+0.98%) |
Sep 08, 2020 | 4.200 | 4.206 | 4.060 | 4.100 | 69,457 | +0.00(+0.00%) |
Sep 04, 2020 | 4.150 | 4.249 | 4.060 | 4.100 | 157,900 | -0.09(-2.15%) |
Sep 03, 2020 | 4.210 | 4.250 | 4.050 | 4.190 | 113,429 | +0.01(+0.24%) |
Sep 02, 2020 | 4.150 | 4.290 | 4.020 | 4.180 | 211,205 | +0.09(+2.20%) |
Sep 01, 2020 | 4.320 | 4.380 | 4.040 | 4.090 | 243,706 | -0.27(-6.19%) |
Aug 31, 2020 | 4.340 | 4.450 | 4.260 | 4.360 | 185,695 | +0.08(+1.87%) |
Aug 28, 2020 | 4.180 | 4.420 | 4.180 | 4.280 | 281,600 | +0.09(+2.15%) |
Aug 27, 2020 | 4.560 | 4.560 | 4.150 | 4.190 | 249,164 | -0.37(-8.11%) |
Aug 26, 2020 | 4.570 | 4.750 | 4.430 | 4.560 | 302,630 | +0.06(+1.33%) |
Aug 25, 2020 | 4.200 | 4.600 | 4.190 | 4.500 | 427,369 | +0.29(+6.89%) |
Aug 24, 2020 | 4.240 | 4.610 | 4.160 | 4.210 | 307,189 | +0.06(+1.45%) |
Aug 21, 2020 | 4.190 | 4.310 | 4.100 | 4.150 | 113,200 | -0.12(-2.81%) |
Aug 20, 2020 | 4.250 | 4.300 | 4.170 | 4.270 | 82,793 | -0.03(-0.70%) |
Aug 19, 2020 | 4.370 | 4.380 | 4.200 | 4.300 | 66,477 | -0.04(-0.92%) |
Aug 18, 2020 | 4.500 | 4.500 | 4.280 | 4.340 | 91,651 | -0.16(-3.56%) |
Aug 17, 2020 | 4.020 | 4.500 | 4.010 | 4.500 | 187,966 | +0.50(+12.50%) |
Aug 14, 2020 | 4.000 | 4.140 | 3.940 | 4.000 | 173,500 | -0.05(-1.23%) |
Aug 13, 2020 | 4.090 | 4.122 | 3.930 | 4.050 | 224,778 | -0.05(-1.22%) |
Aug 12, 2020 | 4.200 | 4.310 | 4.060 | 4.100 | 336,963 | -0.05(-1.20%) |
Aug 11, 2020 | 4.000 | 4.480 | 4.000 | 4.150 | 321,824 | -0.14(-3.26%) |
Aug 10, 2020 | 4.160 | 4.370 | 4.150 | 4.290 | 200,240 | +0.14(+3.37%) |
Aug 07, 2020 | 4.210 | 4.410 | 4.120 | 4.150 | 189,700 | -0.09(-2.12%) |
Aug 06, 2020 | 4.160 | 4.440 | 4.090 | 4.240 | 183,949 | +0.12(+2.91%) |
Aug 05, 2020 | 4.090 | 4.200 | 3.970 | 4.120 | 291,072 | +0.05(+1.23%) |
Aug 04, 2020 | 4.030 | 4.180 | 4.030 | 4.070 | 109,148 | +0.03(+0.74%) |
Aug 03, 2020 | 3.990 | 4.100 | 3.950 | 4.040 | 156,842 | +0.03(+0.75%) |
Jul 31, 2020 | 3.990 | 4.090 | 3.910 | 4.010 | 123,000 | +0.00(+0.00%) |
Jul 30, 2020 | 3.970 | 4.180 | 3.920 | 4.010 | 135,525 | +0.08(+2.04%) |
Jul 29, 2020 | 4.110 | 4.120 | 3.860 | 3.930 | 227,721 | -0.11(-2.72%) |
Jul 28, 2020 | 4.220 | 4.460 | 4.020 | 4.040 | 230,122 | -0.16(-3.81%) |
Jul 27, 2020 | 4.420 | 4.540 | 4.140 | 4.200 | 299,161 | -0.21(-4.76%) |
Jul 24, 2020 | 4.650 | 4.660 | 4.360 | 4.410 | 247,100 | -0.18(-3.92%) |
Jul 23, 2020 | 4.590 | 4.780 | 4.450 | 4.590 | 452,100 | +0.10(+2.23%) |
Jul 22, 2020 | 4.570 | 4.570 | 4.410 | 4.490 | 144,761 | -0.04(-0.88%) |
Jul 21, 2020 | 4.550 | 4.590 | 4.480 | 4.530 | 174,120 | +0.00(+0.00%) |
Jul 20, 2020 | 4.510 | 4.557 | 4.400 | 4.530 | 180,300 | +0.04(+0.89%) |
Jul 17, 2020 | 4.490 | 4.580 | 4.350 | 4.490 | 119,600 | -0.01(-0.22%) |
Jul 16, 2020 | 4.310 | 4.540 | 4.220 | 4.500 | 272,517 | +0.18(+4.17%) |
Jul 15, 2020 | 4.190 | 4.380 | 4.160 | 4.320 | 226,752 | +0.20(+4.85%) |
Jul 14, 2020 | 4.180 | 4.250 | 4.060 | 4.120 | 180,235 | -0.05(-1.20%) |
Jul 13, 2020 | 4.460 | 4.470 | 4.150 | 4.170 | 223,708 | -0.31(-6.92%) |
Jul 10, 2020 | 4.490 | 4.500 | 4.300 | 4.480 | 178,100 | +0.02(+0.45%) |
Jul 09, 2020 | 4.510 | 4.550 | 4.410 | 4.460 | 75,386 | -0.04(-0.89%) |
Jul 08, 2020 | 4.460 | 4.560 | 4.430 | 4.500 | 101,878 | +0.05(+1.12%) |
Jul 07, 2020 | 4.450 | 4.560 | 4.420 | 4.450 | 104,885 | +0.00(+0.00%) |
Jul 06, 2020 | 4.520 | 4.580 | 4.360 | 4.450 | 306,990 | +0.04(+0.91%) |
Jul 02, 2020 | 4.590 | 4.690 | 4.380 | 4.410 | 223,200 | -0.13(-2.86%) |