Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.916 | 5.063 | 4.877 | 4.975 | 7,271,889 | +0.01(+0.20%) |
Sep 29, 2020 | 4.955 | 5.024 | 4.848 | 4.965 | 6,741,361 | +0.11(+2.22%) |
Sep 28, 2020 | 4.946 | 4.985 | 4.799 | 4.858 | 6,980,551 | +0.04(+0.81%) |
Sep 25, 2020 | 4.789 | 4.866 | 4.613 | 4.818 | 6,474,826 | -0.05(-1.01%) |
Sep 24, 2020 | 4.554 | 4.946 | 4.505 | 4.867 | 8,333,807 | +0.24(+5.30%) |
Sep 23, 2020 | 5.034 | 5.132 | 4.613 | 4.623 | 14,996,156 | -0.53(-10.27%) |
Sep 22, 2020 | 5.171 | 5.239 | 5.053 | 5.151 | 8,493,495 | +0.02(+0.38%) |
Sep 21, 2020 | 5.367 | 5.602 | 5.102 | 5.132 | 13,729,022 | -0.43(-7.75%) |
Sep 18, 2020 | 5.710 | 5.808 | 5.553 | 5.563 | 15,836,271 | -0.09(-1.56%) |
Sep 17, 2020 | 5.445 | 5.670 | 5.347 | 5.651 | 7,114,189 | -0.01(-0.17%) |
Sep 16, 2020 | 5.749 | 5.759 | 5.563 | 5.661 | 8,049,832 | -0.02(-0.34%) |
Sep 15, 2020 | 5.749 | 5.788 | 5.572 | 5.680 | 7,529,487 | +0.09(+1.58%) |
Sep 14, 2020 | 5.455 | 5.670 | 5.426 | 5.592 | 9,681,570 | +0.25(+4.77%) |
Sep 11, 2020 | 5.563 | 5.592 | 5.328 | 5.337 | 6,685,069 | -0.17(-3.02%) |
Sep 10, 2020 | 5.680 | 5.798 | 5.475 | 5.504 | 8,489,003 | -0.10(-1.75%) |
Sep 09, 2020 | 5.445 | 5.612 | 5.357 | 5.602 | 8,422,510 | +0.26(+4.95%) |
Sep 08, 2020 | 5.298 | 5.504 | 5.171 | 5.337 | 9,737,965 | -0.13(-2.33%) |
Sep 04, 2020 | 5.553 | 5.631 | 5.102 | 5.465 | 13,466,324 | -0.17(-2.96%) |
Sep 03, 2020 | 5.631 | 5.719 | 5.386 | 5.631 | 9,715,792 | -0.11(-1.88%) |
Sep 02, 2020 | 5.719 | 5.744 | 5.465 | 5.739 | 7,350,984 | -0.11(-1.84%) |
Sep 01, 2020 | 6.072 | 6.111 | 5.749 | 5.847 | 9,457,865 | -0.05(-0.83%) |
Aug 31, 2020 | 5.886 | 6.013 | 5.788 | 5.896 | 8,871,080 | +0.12(+2.03%) |
Aug 28, 2020 | 5.759 | 5.876 | 5.636 | 5.778 | 7,787,232 | +0.20(+3.51%) |
Aug 27, 2020 | 5.739 | 5.778 | 5.406 | 5.582 | 10,150,610 | -0.07(-1.21%) |
Aug 26, 2020 | 5.259 | 5.719 | 5.230 | 5.651 | 11,213,026 | +0.33(+6.26%) |
Aug 25, 2020 | 5.543 | 5.582 | 5.112 | 5.318 | 13,418,637 | -0.25(-4.57%) |
Aug 24, 2020 | 5.788 | 5.798 | 5.533 | 5.572 | 8,306,800 | -0.12(-2.07%) |
Aug 21, 2020 | 5.729 | 5.827 | 5.602 | 5.690 | 8,265,204 | -0.21(-3.49%) |
Aug 20, 2020 | 5.739 | 5.954 | 5.680 | 5.896 | 7,846,599 | +0.13(+2.21%) |
Aug 19, 2020 | 5.954 | 6.023 | 5.739 | 5.768 | 10,527,596 | -0.27(-4.54%) |
Aug 18, 2020 | 6.356 | 6.366 | 5.915 | 6.043 | 10,934,758 | -0.19(-3.10%) |
Aug 17, 2020 | 6.167 | 6.373 | 6.089 | 6.236 | 12,885,011 | +0.32(+5.46%) |
Aug 14, 2020 | 5.893 | 6.011 | 5.717 | 5.913 | 9,791,183 | -0.07(-1.15%) |
Aug 13, 2020 | 5.639 | 6.040 | 5.531 | 5.981 | 16,535,369 | +0.46(+8.33%) |
Aug 12, 2020 | 5.629 | 5.776 | 5.492 | 5.521 | 11,374,384 | +0.01(+0.18%) |
Aug 11, 2020 | 5.658 | 5.835 | 5.443 | 5.512 | 18,769,770 | -0.59(-9.63%) |
Aug 10, 2020 | 6.030 | 6.412 | 6.030 | 6.099 | 12,654,010 | +0.11(+1.80%) |
Aug 07, 2020 | 6.393 | 6.412 | 5.707 | 5.991 | 18,492,948 | -0.52(-7.97%) |
Aug 06, 2020 | 6.344 | 6.647 | 6.158 | 6.510 | 20,412,406 | +0.23(+3.58%) |
Aug 05, 2020 | 6.158 | 6.510 | 6.109 | 6.285 | 19,814,286 | +0.36(+6.12%) |
Aug 04, 2020 | 5.463 | 5.962 | 5.404 | 5.923 | 16,852,594 | +0.45(+8.23%) |
Aug 03, 2020 | 5.433 | 5.502 | 5.198 | 5.472 | 11,844,042 | +0.07(+1.27%) |
Jul 31, 2020 | 5.355 | 5.414 | 5.208 | 5.404 | 11,503,711 | +0.17(+3.18%) |
Jul 30, 2020 | 5.100 | 5.335 | 5.081 | 5.237 | 13,348,666 | -0.17(-3.08%) |
Jul 29, 2020 | 5.384 | 5.512 | 5.179 | 5.404 | 13,003,721 | +0.06(+1.10%) |
Jul 28, 2020 | 5.306 | 5.521 | 5.218 | 5.345 | 12,111,010 | -0.05(-0.91%) |
Jul 27, 2020 | 5.384 | 5.561 | 5.228 | 5.394 | 17,554,550 | +0.30(+5.96%) |
Jul 24, 2020 | 5.042 | 5.237 | 4.963 | 5.091 | 13,905,948 | +0.07(+1.36%) |
Jul 23, 2020 | 5.071 | 5.228 | 4.856 | 5.022 | 22,211,864 | -0.20(-3.75%) |
Jul 22, 2020 | 4.914 | 5.345 | 4.797 | 5.218 | 23,374,748 | +0.34(+7.03%) |
Jul 21, 2020 | 5.012 | 5.149 | 4.797 | 4.875 | 19,536,460 | +0.14(+2.89%) |
Jul 20, 2020 | 4.572 | 4.777 | 4.484 | 4.738 | 15,075,015 | +0.26(+5.91%) |
Jul 17, 2020 | 4.307 | 4.518 | 4.249 | 4.474 | 14,857,977 | +0.32(+7.78%) |
Jul 16, 2020 | 4.258 | 4.317 | 4.053 | 4.151 | 8,653,426 | -0.18(-4.07%) |
Jul 15, 2020 | 4.151 | 4.337 | 3.975 | 4.327 | 13,139,875 | +0.19(+4.49%) |
Jul 14, 2020 | 3.730 | 4.141 | 3.691 | 4.141 | 12,729,982 | +0.39(+10.44%) |
Jul 13, 2020 | 4.141 | 4.141 | 3.740 | 3.749 | 16,108,139 | -0.19(-4.73%) |
Jul 10, 2020 | 3.749 | 3.945 | 3.749 | 3.935 | 15,253,600 | +0.23(+6.07%) |
Jul 09, 2020 | 3.632 | 3.877 | 3.554 | 3.710 | 17,988,156 | +0.19(+5.28%) |
Jul 08, 2020 | 3.436 | 3.554 | 3.368 | 3.524 | 14,581,280 | +0.21(+6.19%) |
Jul 07, 2020 | 3.123 | 3.377 | 3.123 | 3.319 | 11,016,467 | +0.12(+3.67%) |
Jul 06, 2020 | 3.250 | 3.280 | 3.123 | 3.201 | 7,843,877 | +0.08(+2.51%) |
Jul 02, 2020 | 3.084 | 3.250 | 3.084 | 3.123 | 8,224,626 | -0.03(-0.93%) |