Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.760 | 4.904 | 4.751 | 4.832 | 31,139,644 | +0.10(+2.10%) |
Sep 29, 2020 | 4.778 | 4.796 | 4.679 | 4.733 | 19,794,058 | -0.04(-0.76%) |
Sep 28, 2020 | 4.688 | 4.796 | 4.688 | 4.769 | 24,550,360 | +0.15(+3.32%) |
Sep 25, 2020 | 4.553 | 4.670 | 4.517 | 4.616 | 27,783,730 | +0.02(+0.39%) |
Sep 24, 2020 | 4.481 | 4.625 | 4.463 | 4.598 | 28,286,104 | +0.07(+1.59%) |
Sep 23, 2020 | 4.643 | 4.688 | 4.517 | 4.526 | 26,841,716 | -0.10(-2.14%) |
Sep 22, 2020 | 4.625 | 4.688 | 4.544 | 4.625 | 36,948,668 | +0.02(+0.39%) |
Sep 21, 2020 | 4.571 | 4.607 | 4.508 | 4.607 | 33,447,172 | -0.05(-0.97%) |
Sep 18, 2020 | 4.778 | 4.796 | 4.625 | 4.652 | 54,828,956 | -0.14(-2.83%) |
Sep 17, 2020 | 4.796 | 4.841 | 4.751 | 4.787 | 38,067,604 | -0.08(-1.67%) |
Sep 16, 2020 | 4.886 | 4.968 | 4.841 | 4.868 | 45,807,440 | +0.04(+0.75%) |
Sep 15, 2020 | 5.040 | 5.040 | 4.805 | 4.832 | 51,947,812 | -0.25(-4.96%) |
Sep 14, 2020 | 4.968 | 5.112 | 4.968 | 5.085 | 32,445,052 | +0.14(+2.92%) |
Sep 11, 2020 | 5.040 | 5.062 | 4.913 | 4.941 | 28,964,250 | -0.09(-1.79%) |
Sep 10, 2020 | 5.130 | 5.202 | 4.986 | 5.031 | 34,641,620 | -0.12(-2.28%) |
Sep 09, 2020 | 5.103 | 5.175 | 5.022 | 5.148 | 33,034,844 | +0.08(+1.60%) |
Sep 08, 2020 | 5.139 | 5.157 | 5.040 | 5.067 | 35,931,080 | -0.09(-1.75%) |
Sep 04, 2020 | 5.229 | 5.252 | 5.103 | 5.157 | 26,739,422 | -0.04(-0.69%) |
Sep 03, 2020 | 5.355 | 5.400 | 5.166 | 5.193 | 37,654,988 | -0.15(-2.87%) |
Sep 02, 2020 | 5.247 | 5.373 | 5.238 | 5.346 | 39,371,220 | +0.09(+1.72%) |
Sep 01, 2020 | 5.256 | 5.265 | 5.220 | 5.256 | 24,976,960 | -0.04(-0.68%) |
Aug 31, 2020 | 5.328 | 5.337 | 5.274 | 5.292 | 20,854,224 | -0.08(-1.51%) |
Aug 28, 2020 | 5.337 | 5.391 | 5.319 | 5.373 | 19,656,198 | +0.05(+1.02%) |
Aug 27, 2020 | 5.274 | 5.373 | 5.274 | 5.319 | 25,033,982 | +0.06(+1.20%) |
Aug 26, 2020 | 5.238 | 5.292 | 5.229 | 5.256 | 16,963,782 | -0.03(-0.51%) |
Aug 25, 2020 | 5.292 | 5.308 | 5.206 | 5.283 | 19,399,610 | +0.01(+0.17%) |
Aug 24, 2020 | 5.247 | 5.292 | 5.211 | 5.274 | 22,465,722 | +0.03(+0.52%) |
Aug 21, 2020 | 5.220 | 5.247 | 5.184 | 5.247 | 23,534,618 | -0.01(-0.17%) |
Aug 20, 2020 | 5.247 | 5.265 | 5.202 | 5.256 | 20,654,036 | -0.04(-0.68%) |
Aug 19, 2020 | 5.382 | 5.391 | 5.274 | 5.292 | 17,305,776 | -0.07(-1.34%) |
Aug 18, 2020 | 5.382 | 5.418 | 5.346 | 5.364 | 16,170,354 | -0.04(-0.67%) |
Aug 17, 2020 | 5.409 | 5.427 | 5.337 | 5.400 | 23,966,844 | +0.01(+0.17%) |
Aug 14, 2020 | 5.418 | 5.454 | 5.382 | 5.391 | 17,021,742 | -0.03(-0.50%) |
Aug 13, 2020 | 5.481 | 5.518 | 5.409 | 5.418 | 18,371,674 | -0.07(-1.31%) |
Aug 12, 2020 | 5.463 | 5.590 | 5.454 | 5.490 | 23,461,602 | +0.04(+0.66%) |
Aug 11, 2020 | 5.427 | 5.545 | 5.427 | 5.454 | 30,815,994 | +0.03(+0.50%) |
Aug 10, 2020 | 5.355 | 5.427 | 5.319 | 5.427 | 19,213,708 | +0.04(+0.67%) |
Aug 07, 2020 | 5.301 | 5.396 | 5.301 | 5.391 | 20,065,380 | +0.05(+1.01%) |
Aug 06, 2020 | 5.319 | 5.364 | 5.283 | 5.337 | 19,934,652 | +0.02(+0.40%) |
Aug 05, 2020 | 5.343 | 5.370 | 5.298 | 5.316 | 20,001,858 | -0.01(-0.17%) |
Aug 04, 2020 | 5.262 | 5.388 | 5.253 | 5.325 | 23,824,810 | +0.04(+0.85%) |
Aug 03, 2020 | 5.280 | 5.334 | 5.217 | 5.280 | 23,560,686 | -0.01(-0.17%) |
Jul 31, 2020 | 5.262 | 5.334 | 5.172 | 5.289 | 39,120,652 | +0.01(+0.17%) |
Jul 30, 2020 | 5.460 | 5.577 | 5.235 | 5.280 | 58,579,028 | -0.04(-0.68%) |
Jul 29, 2020 | 5.370 | 5.415 | 5.280 | 5.316 | 30,514,036 | -0.04(-0.67%) |
Jul 28, 2020 | 5.442 | 5.451 | 5.325 | 5.352 | 20,796,310 | -0.04(-0.67%) |
Jul 27, 2020 | 5.307 | 5.388 | 5.253 | 5.388 | 22,755,664 | +0.08(+1.44%) |
Jul 24, 2020 | 5.307 | 5.352 | 5.262 | 5.312 | 21,340,772 | +0.01(+0.25%) |
Jul 23, 2020 | 5.334 | 5.370 | 5.262 | 5.298 | 21,519,116 | -0.04(-0.84%) |
Jul 22, 2020 | 5.316 | 5.379 | 5.271 | 5.343 | 22,977,918 | +0.06(+1.19%) |
Jul 21, 2020 | 5.271 | 5.424 | 5.262 | 5.280 | 26,623,532 | +0.04(+0.86%) |
Jul 20, 2020 | 5.298 | 5.325 | 5.181 | 5.235 | 22,286,732 | -0.06(-1.19%) |
Jul 17, 2020 | 5.343 | 5.379 | 5.298 | 5.298 | 25,712,202 | -0.05(-1.01%) |
Jul 16, 2020 | 5.352 | 5.379 | 5.280 | 5.352 | 22,099,352 | -0.05(-1.00%) |
Jul 15, 2020 | 5.181 | 5.415 | 5.181 | 5.406 | 43,454,780 | +0.31(+6.18%) |
Jul 14, 2020 | 5.028 | 5.118 | 4.956 | 5.091 | 32,501,764 | +0.06(+1.25%) |
Jul 13, 2020 | 5.118 | 5.199 | 5.028 | 5.028 | 25,415,530 | -0.10(-1.93%) |
Jul 10, 2020 | 5.082 | 5.145 | 5.046 | 5.127 | 21,090,750 | +0.06(+1.24%) |
Jul 09, 2020 | 5.199 | 5.235 | 5.028 | 5.064 | 21,987,240 | -0.11(-2.09%) |
Jul 08, 2020 | 5.199 | 5.235 | 5.127 | 5.172 | 22,731,002 | -0.04(-0.69%) |
Jul 07, 2020 | 5.307 | 5.316 | 5.199 | 5.208 | 24,772,410 | -0.07(-1.36%) |
Jul 06, 2020 | 5.307 | 5.361 | 5.262 | 5.280 | 24,051,076 | +0.03(+0.51%) |
Jul 02, 2020 | 5.379 | 5.379 | 5.244 | 5.253 | 26,743,528 | -0.04(-0.85%) |