Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.390 | 4.590 | 4.260 | 4.290 | 230,350 | -0.10(-2.28%) |
Sep 29, 2020 | 4.480 | 4.510 | 4.270 | 4.390 | 155,288 | -0.10(-2.23%) |
Sep 28, 2020 | 4.550 | 4.660 | 4.460 | 4.490 | 143,569 | +0.02(+0.45%) |
Sep 25, 2020 | 4.590 | 4.720 | 4.441 | 4.470 | 185,500 | -0.15(-3.25%) |
Sep 24, 2020 | 4.600 | 4.750 | 4.400 | 4.620 | 185,333 | -0.03(-0.65%) |
Sep 23, 2020 | 4.880 | 4.980 | 4.610 | 4.650 | 211,206 | -0.27(-5.49%) |
Sep 22, 2020 | 5.000 | 5.000 | 4.730 | 4.920 | 120,264 | -0.08(-1.60%) |
Sep 21, 2020 | 5.190 | 5.190 | 4.820 | 5.000 | 249,432 | -0.29(-5.48%) |
Sep 18, 2020 | 4.970 | 5.290 | 4.910 | 5.290 | 407,700 | +0.40(+8.18%) |
Sep 17, 2020 | 5.250 | 5.340 | 4.810 | 4.890 | 308,752 | -0.19(-3.74%) |
Sep 16, 2020 | 4.800 | 5.440 | 4.710 | 5.080 | 687,134 | +0.49(+10.68%) |
Sep 15, 2020 | 4.400 | 4.790 | 4.393 | 4.590 | 330,953 | +0.17(+3.85%) |
Sep 14, 2020 | 4.230 | 4.540 | 4.230 | 4.420 | 234,754 | +0.24(+5.74%) |
Sep 11, 2020 | 4.250 | 4.320 | 4.121 | 4.180 | 143,100 | -0.04(-0.95%) |
Sep 10, 2020 | 4.210 | 4.340 | 4.200 | 4.220 | 168,440 | -0.03(-0.71%) |
Sep 09, 2020 | 4.470 | 4.470 | 4.200 | 4.250 | 211,803 | -0.10(-2.30%) |
Sep 08, 2020 | 4.500 | 4.670 | 4.340 | 4.350 | 228,476 | -0.22(-4.81%) |
Sep 04, 2020 | 4.740 | 4.761 | 4.440 | 4.570 | 310,400 | -0.14(-2.97%) |
Sep 03, 2020 | 4.870 | 4.940 | 4.610 | 4.710 | 414,983 | -0.16(-3.29%) |
Sep 02, 2020 | 4.470 | 5.070 | 4.440 | 4.870 | 584,165 | +0.34(+7.51%) |
Sep 01, 2020 | 4.850 | 4.870 | 4.250 | 4.530 | 947,558 | -0.43(-8.67%) |
Aug 31, 2020 | 4.370 | 5.160 | 4.270 | 4.960 | 1,926,353 | +0.77(+18.38%) |
Aug 28, 2020 | 4.050 | 4.470 | 3.960 | 4.190 | 1,001,300 | +0.24(+6.08%) |
Aug 27, 2020 | 3.990 | 4.030 | 3.720 | 3.950 | 412,534 | -0.02(-0.50%) |
Aug 26, 2020 | 4.040 | 4.080 | 3.940 | 3.970 | 100,307 | -0.05(-1.24%) |
Aug 25, 2020 | 4.090 | 4.120 | 3.890 | 4.020 | 98,887 | -0.04(-0.99%) |
Aug 24, 2020 | 4.000 | 4.150 | 3.936 | 4.060 | 296,605 | +0.08(+2.01%) |
Aug 21, 2020 | 4.110 | 4.190 | 3.870 | 3.980 | 316,400 | -0.12(-2.93%) |
Aug 20, 2020 | 3.960 | 4.140 | 3.910 | 4.100 | 270,442 | +0.13(+3.40%) |
Aug 19, 2020 | 3.980 | 4.080 | 3.950 | 3.965 | 157,456 | +0.01(+0.38%) |
Aug 18, 2020 | 4.060 | 4.070 | 3.910 | 3.950 | 189,661 | -0.09(-2.23%) |
Aug 17, 2020 | 4.080 | 4.110 | 3.950 | 4.040 | 115,863 | +0.00(+0.00%) |
Aug 14, 2020 | 3.970 | 4.100 | 3.920 | 4.040 | 144,600 | +0.06(+1.51%) |
Aug 13, 2020 | 4.020 | 4.120 | 3.940 | 3.980 | 187,789 | -0.06(-1.49%) |
Aug 12, 2020 | 4.020 | 4.090 | 3.970 | 4.040 | 152,849 | +0.08(+2.02%) |
Aug 11, 2020 | 4.020 | 4.160 | 3.910 | 3.960 | 198,020 | -0.09(-2.22%) |
Aug 10, 2020 | 4.230 | 4.260 | 3.970 | 4.050 | 224,957 | -0.14(-3.34%) |
Aug 07, 2020 | 4.030 | 4.340 | 4.030 | 4.190 | 452,200 | +0.20(+5.01%) |
Aug 06, 2020 | 3.880 | 4.350 | 3.840 | 3.990 | 653,072 | +0.24(+6.40%) |
Aug 05, 2020 | 3.560 | 3.820 | 3.530 | 3.750 | 335,101 | +0.17(+4.75%) |
Aug 04, 2020 | 3.490 | 3.660 | 3.420 | 3.580 | 167,043 | +0.07(+1.99%) |
Aug 03, 2020 | 3.360 | 3.630 | 3.290 | 3.510 | 192,987 | +0.22(+6.69%) |
Jul 31, 2020 | 3.380 | 3.410 | 3.200 | 3.290 | 303,800 | -0.07(-2.08%) |
Jul 30, 2020 | 3.360 | 3.405 | 3.260 | 3.360 | 313,925 | +0.02(+0.60%) |
Jul 29, 2020 | 3.590 | 3.710 | 3.320 | 3.340 | 395,137 | -0.16(-4.57%) |
Jul 28, 2020 | 3.760 | 3.810 | 3.490 | 3.500 | 383,220 | -0.29(-7.65%) |
Jul 27, 2020 | 3.840 | 3.940 | 3.780 | 3.790 | 146,716 | -0.09(-2.32%) |
Jul 24, 2020 | 4.010 | 4.030 | 3.856 | 3.880 | 115,300 | -0.15(-3.72%) |
Jul 23, 2020 | 4.050 | 4.098 | 3.970 | 4.030 | 157,274 | -0.02(-0.49%) |
Jul 22, 2020 | 4.080 | 4.120 | 3.930 | 4.050 | 168,575 | -0.03(-0.74%) |
Jul 21, 2020 | 4.080 | 4.130 | 4.010 | 4.080 | 115,880 | +0.06(+1.49%) |
Jul 20, 2020 | 4.200 | 4.260 | 4.000 | 4.020 | 195,892 | -0.14(-3.37%) |
Jul 17, 2020 | 4.170 | 4.280 | 4.070 | 4.160 | 335,200 | -0.01(-0.24%) |
Jul 16, 2020 | 4.150 | 4.180 | 4.010 | 4.170 | 260,050 | -0.02(-0.48%) |
Jul 15, 2020 | 4.100 | 4.300 | 4.050 | 4.190 | 274,831 | +0.08(+1.95%) |
Jul 14, 2020 | 3.930 | 4.120 | 3.820 | 4.110 | 204,920 | +0.26(+6.75%) |
Jul 13, 2020 | 3.950 | 4.140 | 3.850 | 3.850 | 237,456 | -0.04(-1.03%) |
Jul 10, 2020 | 3.980 | 4.070 | 3.869 | 3.890 | 189,200 | -0.09(-2.26%) |
Jul 09, 2020 | 4.180 | 4.270 | 3.860 | 3.980 | 214,288 | -0.11(-2.69%) |
Jul 08, 2020 | 3.800 | 4.100 | 3.780 | 4.090 | 212,450 | +0.22(+5.68%) |
Jul 07, 2020 | 4.080 | 4.100 | 3.860 | 3.870 | 235,930 | -0.17(-4.21%) |
Jul 06, 2020 | 4.270 | 4.290 | 3.960 | 4.040 | 280,028 | -0.13(-3.12%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.115 | 4.170 | 381,800 | -0.35(-7.74%) |