Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.245 | 4.281 | 4.245 | 4.274 | 136,895 | +0.01(+0.34%) |
Sep 29, 2020 | 4.267 | 4.279 | 4.245 | 4.260 | 55,282 | -0.02(-0.51%) |
Sep 28, 2020 | 4.274 | 4.289 | 4.267 | 4.281 | 88,577 | +0.01(+0.34%) |
Sep 25, 2020 | 4.274 | 4.289 | 4.267 | 4.267 | 51,363 | -0.03(-0.68%) |
Sep 24, 2020 | 4.281 | 4.303 | 4.267 | 4.296 | 90,985 | +0.01(+0.17%) |
Sep 23, 2020 | 4.354 | 4.354 | 4.274 | 4.289 | 129,137 | -0.07(-1.51%) |
Sep 22, 2020 | 4.347 | 4.369 | 4.347 | 4.354 | 44,183 | -0.01(-0.17%) |
Sep 21, 2020 | 4.347 | 4.365 | 4.332 | 4.362 | 42,869 | -0.01(-0.33%) |
Sep 18, 2020 | 4.376 | 4.383 | 4.347 | 4.376 | 94,762 | +0.01(+0.17%) |
Sep 17, 2020 | 4.347 | 4.376 | 4.336 | 4.369 | 112,659 | -0.01(-0.17%) |
Sep 16, 2020 | 4.376 | 4.376 | 4.327 | 4.376 | 126,179 | +0.01(+0.17%) |
Sep 15, 2020 | 4.383 | 4.383 | 4.362 | 4.369 | 92,454 | +0.00(+0.00%) |
Sep 14, 2020 | 4.340 | 4.376 | 4.340 | 4.369 | 91,512 | +0.04(+0.84%) |
Sep 11, 2020 | 4.325 | 4.343 | 4.313 | 4.332 | 74,161 | +0.00(+0.00%) |
Sep 10, 2020 | 4.332 | 4.332 | 4.296 | 4.332 | 66,606 | +0.00(+0.08%) |
Sep 09, 2020 | 4.285 | 4.329 | 4.274 | 4.329 | 71,933 | +0.05(+1.18%) |
Sep 08, 2020 | 4.256 | 4.292 | 4.227 | 4.278 | 195,130 | -0.02(-0.51%) |
Sep 04, 2020 | 4.256 | 4.307 | 4.256 | 4.300 | 127,507 | +0.05(+1.19%) |
Sep 03, 2020 | 4.264 | 4.278 | 4.249 | 4.249 | 168,578 | -0.02(-0.51%) |
Sep 02, 2020 | 4.242 | 4.285 | 4.242 | 4.271 | 137,708 | +0.02(+0.51%) |
Sep 01, 2020 | 4.220 | 4.264 | 4.220 | 4.249 | 140,326 | +0.04(+0.86%) |
Aug 31, 2020 | 4.235 | 4.235 | 4.213 | 4.213 | 112,575 | -0.02(-0.51%) |
Aug 28, 2020 | 4.235 | 4.235 | 4.213 | 4.235 | 75,012 | +0.01(+0.17%) |
Aug 27, 2020 | 4.227 | 4.242 | 4.227 | 4.227 | 72,008 | -0.01(-0.34%) |
Aug 26, 2020 | 4.242 | 4.249 | 4.227 | 4.242 | 57,193 | +0.00(+0.00%) |
Aug 25, 2020 | 4.220 | 4.242 | 4.213 | 4.242 | 101,991 | +0.01(+0.17%) |
Aug 24, 2020 | 4.235 | 4.249 | 4.220 | 4.235 | 75,432 | +0.02(+0.52%) |
Aug 21, 2020 | 4.256 | 4.260 | 4.198 | 4.213 | 382,109 | -0.04(-1.02%) |
Aug 20, 2020 | 4.249 | 4.264 | 4.235 | 4.256 | 124,445 | +0.01(+0.34%) |
Aug 19, 2020 | 4.220 | 4.256 | 4.220 | 4.242 | 78,000 | +0.01(+0.34%) |
Aug 18, 2020 | 4.220 | 4.235 | 4.213 | 4.227 | 506,212 | -0.01(-0.17%) |
Aug 17, 2020 | 4.206 | 4.240 | 4.206 | 4.235 | 215,065 | +0.02(+0.52%) |
Aug 14, 2020 | 4.177 | 4.217 | 4.177 | 4.213 | 198,652 | +0.02(+0.52%) |
Aug 13, 2020 | 4.191 | 4.206 | 4.170 | 4.191 | 29,839 | +0.01(+0.17%) |
Aug 12, 2020 | 4.177 | 4.198 | 4.155 | 4.184 | 606,182 | +0.01(+0.19%) |
Aug 11, 2020 | 4.219 | 4.226 | 4.176 | 4.176 | 98,067 | -0.04(-1.02%) |
Aug 10, 2020 | 4.205 | 4.226 | 4.198 | 4.219 | 70,415 | +0.01(+0.17%) |
Aug 07, 2020 | 4.212 | 4.241 | 4.212 | 4.212 | 88,193 | -0.01(-0.34%) |
Aug 06, 2020 | 4.212 | 4.234 | 4.197 | 4.226 | 176,260 | +0.04(+0.86%) |
Aug 05, 2020 | 4.176 | 4.234 | 4.149 | 4.190 | 102,687 | +0.01(+0.17%) |
Aug 04, 2020 | 4.126 | 4.198 | 4.118 | 4.183 | 685,717 | +0.04(+1.04%) |
Aug 03, 2020 | 4.118 | 4.147 | 4.118 | 4.140 | 375,789 | +0.04(+0.88%) |
Jul 31, 2020 | 4.068 | 4.111 | 4.068 | 4.104 | 88,193 | +0.02(+0.53%) |
Jul 30, 2020 | 4.010 | 4.082 | 4.010 | 4.082 | 622,628 | +0.04(+0.89%) |
Jul 29, 2020 | 3.974 | 4.046 | 3.974 | 4.046 | 187,714 | +0.06(+1.63%) |
Jul 28, 2020 | 3.974 | 4.003 | 3.967 | 3.982 | 484,871 | -0.01(-0.36%) |
Jul 27, 2020 | 3.974 | 3.996 | 3.960 | 3.996 | 167,382 | +0.03(+0.73%) |
Jul 24, 2020 | 3.931 | 3.967 | 3.924 | 3.967 | 156,665 | +0.04(+1.10%) |
Jul 23, 2020 | 3.902 | 3.953 | 3.902 | 3.924 | 336,318 | +0.00(+0.00%) |
Jul 22, 2020 | 3.888 | 3.931 | 3.866 | 3.924 | 350,779 | +0.01(+0.37%) |
Jul 21, 2020 | 3.866 | 3.924 | 3.852 | 3.910 | 324,646 | +0.04(+1.12%) |
Jul 20, 2020 | 3.838 | 3.874 | 3.820 | 3.866 | 196,653 | +0.05(+1.32%) |
Jul 17, 2020 | 3.823 | 3.830 | 3.816 | 3.816 | 106,526 | -0.02(-0.56%) |
Jul 16, 2020 | 3.830 | 3.839 | 3.816 | 3.838 | 137,113 | -0.02(-0.56%) |
Jul 15, 2020 | 3.816 | 3.874 | 3.816 | 3.859 | 101,423 | +0.05(+1.32%) |
Jul 14, 2020 | 3.809 | 3.845 | 3.809 | 3.809 | 123,630 | -0.02(-0.56%) |
Jul 13, 2020 | 3.830 | 3.838 | 3.823 | 3.830 | 87,571 | +0.00(+0.00%) |
Jul 10, 2020 | 3.787 | 3.845 | 3.787 | 3.830 | 126,665 | +0.01(+0.32%) |
Jul 09, 2020 | 3.818 | 3.825 | 3.804 | 3.818 | 81,112 | -0.01(-0.19%) |
Jul 08, 2020 | 3.825 | 3.833 | 3.811 | 3.825 | 42,873 | -0.01(-0.19%) |
Jul 07, 2020 | 3.811 | 3.861 | 3.804 | 3.833 | 261,386 | +0.01(+0.38%) |
Jul 06, 2020 | 3.847 | 3.850 | 3.804 | 3.818 | 108,162 | -0.03(-0.65%) |
Jul 02, 2020 | 3.854 | 3.868 | 3.840 | 3.843 | 164,163 | -0.00(-0.09%) |