Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.643 | 4.687 | 4.623 | 4.623 | 2,077,043 | +0.06(+1.29%) |
Sep 29, 2020 | 4.564 | 4.613 | 4.554 | 4.564 | 1,782,519 | -0.03(-0.64%) |
Sep 28, 2020 | 4.613 | 4.643 | 4.554 | 4.593 | 1,545,138 | -0.06(-1.27%) |
Sep 25, 2020 | 4.613 | 4.672 | 4.603 | 4.653 | 1,462,356 | +0.14(+3.05%) |
Sep 24, 2020 | 4.564 | 4.574 | 4.495 | 4.515 | 1,764,496 | -0.13(-2.75%) |
Sep 23, 2020 | 4.692 | 4.702 | 4.638 | 4.643 | 1,598,579 | -0.04(-0.84%) |
Sep 22, 2020 | 4.662 | 4.721 | 4.623 | 4.682 | 1,930,666 | +0.03(+0.63%) |
Sep 21, 2020 | 4.662 | 4.672 | 4.593 | 4.653 | 944,940 | -0.02(-0.42%) |
Sep 18, 2020 | 4.790 | 4.839 | 4.672 | 4.672 | 2,850,802 | -0.08(-1.66%) |
Sep 17, 2020 | 4.613 | 4.810 | 4.593 | 4.751 | 2,494,078 | +0.11(+2.33%) |
Sep 16, 2020 | 4.653 | 4.672 | 4.613 | 4.643 | 793,920 | +0.07(+1.51%) |
Sep 15, 2020 | 4.564 | 4.613 | 4.530 | 4.574 | 1,303,005 | +0.04(+0.87%) |
Sep 14, 2020 | 4.515 | 4.549 | 4.471 | 4.534 | 2,169,580 | +0.18(+4.06%) |
Sep 11, 2020 | 4.328 | 4.407 | 4.328 | 4.357 | 1,289,830 | +0.10(+2.31%) |
Sep 10, 2020 | 4.318 | 4.338 | 4.230 | 4.259 | 695,408 | -0.02(-0.46%) |
Sep 09, 2020 | 4.279 | 4.318 | 4.239 | 4.279 | 1,147,829 | +0.07(+1.64%) |
Sep 08, 2020 | 4.239 | 4.269 | 4.190 | 4.210 | 674,487 | -0.03(-0.70%) |
Sep 04, 2020 | 4.210 | 4.239 | 4.151 | 4.239 | 1,072,977 | +0.01(+0.23%) |
Sep 03, 2020 | 4.328 | 4.338 | 4.200 | 4.230 | 1,096,662 | -0.03(-0.69%) |
Sep 02, 2020 | 4.239 | 4.308 | 4.220 | 4.259 | 773,975 | +0.05(+1.17%) |
Sep 01, 2020 | 4.239 | 4.254 | 4.210 | 4.210 | 747,308 | -0.02(-0.47%) |
Aug 31, 2020 | 4.210 | 4.308 | 4.171 | 4.230 | 548,914 | -0.01(-0.23%) |
Aug 28, 2020 | 4.230 | 4.239 | 4.190 | 4.239 | 691,935 | +0.05(+1.17%) |
Aug 27, 2020 | 4.180 | 4.200 | 4.161 | 4.190 | 390,050 | +0.03(+0.71%) |
Aug 26, 2020 | 4.180 | 4.190 | 4.141 | 4.161 | 594,839 | +0.00(+0.00%) |
Aug 25, 2020 | 4.161 | 4.180 | 4.131 | 4.161 | 826,846 | -0.04(-0.94%) |
Aug 24, 2020 | 4.190 | 4.210 | 4.141 | 4.200 | 703,236 | +0.05(+1.18%) |
Aug 21, 2020 | 4.141 | 4.161 | 4.102 | 4.151 | 545,638 | -0.02(-0.47%) |
Aug 20, 2020 | 4.121 | 4.180 | 4.121 | 4.171 | 647,246 | -0.03(-0.70%) |
Aug 19, 2020 | 4.200 | 4.244 | 4.195 | 4.200 | 790,201 | -0.03(-0.70%) |
Aug 18, 2020 | 4.249 | 4.269 | 4.220 | 4.230 | 632,622 | -0.01(-0.23%) |
Aug 17, 2020 | 4.210 | 4.249 | 4.190 | 4.239 | 615,610 | +0.10(+2.38%) |
Aug 14, 2020 | 4.171 | 4.171 | 4.112 | 4.141 | 779,367 | -0.08(-1.86%) |
Aug 13, 2020 | 4.151 | 4.234 | 4.121 | 4.220 | 1,407,153 | +0.08(+1.90%) |
Aug 12, 2020 | 4.180 | 4.180 | 4.121 | 4.141 | 510,464 | -0.04(-0.94%) |
Aug 11, 2020 | 4.210 | 4.225 | 4.171 | 4.180 | 676,364 | +0.02(+0.47%) |
Aug 10, 2020 | 4.151 | 4.180 | 4.131 | 4.161 | 526,119 | +0.02(+0.48%) |
Aug 07, 2020 | 4.161 | 4.200 | 4.131 | 4.141 | 772,556 | -0.08(-1.86%) |
Aug 06, 2020 | 4.210 | 4.269 | 4.210 | 4.220 | 947,152 | +0.03(+0.70%) |
Aug 05, 2020 | 4.220 | 4.249 | 4.180 | 4.190 | 1,134,326 | -0.02(-0.47%) |
Aug 04, 2020 | 4.161 | 4.249 | 4.151 | 4.210 | 1,140,438 | +0.02(+0.47%) |
Aug 03, 2020 | 4.171 | 4.216 | 4.141 | 4.190 | 689,015 | -0.06(-1.39%) |
Jul 31, 2020 | 4.131 | 4.269 | 4.121 | 4.249 | 3,064,503 | +0.05(+1.17%) |
Jul 30, 2020 | 4.092 | 4.225 | 4.092 | 4.200 | 811,445 | +0.10(+2.40%) |
Jul 29, 2020 | 3.993 | 4.121 | 3.974 | 4.102 | 1,596,912 | +0.15(+3.73%) |
Jul 28, 2020 | 3.944 | 3.993 | 3.934 | 3.954 | 912,600 | +0.05(+1.26%) |
Jul 27, 2020 | 3.875 | 3.954 | 3.866 | 3.905 | 1,141,777 | +0.01(+0.25%) |
Jul 24, 2020 | 3.866 | 3.905 | 3.836 | 3.895 | 927,901 | +0.07(+1.80%) |
Jul 23, 2020 | 3.846 | 3.866 | 3.807 | 3.826 | 529,837 | -0.02(-0.51%) |
Jul 22, 2020 | 3.826 | 3.866 | 3.797 | 3.846 | 1,075,656 | -0.01(-0.25%) |
Jul 21, 2020 | 3.905 | 3.944 | 3.856 | 3.856 | 1,099,880 | -0.03(-0.76%) |
Jul 20, 2020 | 3.836 | 3.895 | 3.826 | 3.885 | 1,006,629 | +0.14(+3.67%) |
Jul 17, 2020 | 3.738 | 3.787 | 3.728 | 3.748 | 1,053,864 | +0.00(+0.00%) |
Jul 16, 2020 | 3.767 | 3.767 | 3.728 | 3.748 | 1,168,662 | -0.04(-1.04%) |
Jul 15, 2020 | 3.807 | 3.836 | 3.728 | 3.787 | 2,863,541 | +0.35(+10.32%) |
Jul 14, 2020 | 3.344 | 3.433 | 3.320 | 3.433 | 1,238,088 | +0.10(+2.95%) |
Jul 13, 2020 | 3.305 | 3.364 | 3.305 | 3.334 | 873,669 | +0.03(+0.89%) |
Jul 10, 2020 | 3.266 | 3.305 | 3.236 | 3.305 | 546,960 | +0.05(+1.51%) |
Jul 09, 2020 | 3.256 | 3.275 | 3.212 | 3.256 | 788,966 | +0.02(+0.61%) |
Jul 08, 2020 | 3.305 | 3.315 | 3.226 | 3.236 | 986,354 | -0.08(-2.37%) |
Jul 07, 2020 | 3.295 | 3.344 | 3.295 | 3.315 | 702,480 | +0.02(+0.60%) |
Jul 06, 2020 | 3.334 | 3.334 | 3.266 | 3.295 | 1,198,464 | -0.01(-0.30%) |
Jul 02, 2020 | 3.275 | 3.315 | 3.266 | 3.305 | 742,768 | +0.10(+3.07%) |