Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.918 | 3.975 | 3.833 | 3.861 | 26,126,510 | -0.07(-1.68%) |
Sep 29, 2020 | 4.022 | 4.031 | 3.814 | 3.928 | 24,959,832 | -0.12(-3.03%) |
Sep 28, 2020 | 3.975 | 4.126 | 3.899 | 4.050 | 26,532,218 | +0.14(+3.62%) |
Sep 25, 2020 | 3.994 | 4.041 | 3.852 | 3.909 | 25,898,484 | -0.16(-3.94%) |
Sep 24, 2020 | 3.956 | 4.154 | 3.795 | 4.069 | 30,368,080 | +0.09(+2.38%) |
Sep 23, 2020 | 4.249 | 4.277 | 3.975 | 3.975 | 21,936,878 | -0.25(-5.82%) |
Sep 22, 2020 | 4.334 | 4.428 | 4.192 | 4.220 | 18,601,286 | -0.08(-1.97%) |
Sep 21, 2020 | 4.381 | 4.390 | 4.239 | 4.305 | 24,364,466 | -0.25(-5.39%) |
Sep 18, 2020 | 4.400 | 4.598 | 4.390 | 4.551 | 52,113,344 | +0.13(+2.99%) |
Sep 17, 2020 | 4.230 | 4.437 | 4.220 | 4.418 | 23,951,386 | +0.11(+2.63%) |
Sep 16, 2020 | 4.173 | 4.409 | 4.107 | 4.305 | 37,288,492 | +0.21(+5.07%) |
Sep 15, 2020 | 4.154 | 4.249 | 4.079 | 4.098 | 24,261,366 | -0.06(-1.36%) |
Sep 14, 2020 | 4.220 | 4.239 | 4.116 | 4.154 | 23,654,060 | -0.07(-1.57%) |
Sep 11, 2020 | 4.145 | 4.230 | 4.098 | 4.220 | 32,377,182 | +0.10(+2.52%) |
Sep 10, 2020 | 4.258 | 4.305 | 4.116 | 4.116 | 37,833,880 | -0.17(-3.96%) |
Sep 09, 2020 | 4.305 | 4.305 | 4.164 | 4.286 | 29,272,172 | +0.04(+0.89%) |
Sep 08, 2020 | 4.503 | 4.522 | 4.249 | 4.249 | 37,134,444 | -0.41(-8.72%) |
Sep 04, 2020 | 4.749 | 4.824 | 4.579 | 4.655 | 31,975,858 | -0.06(-1.20%) |
Sep 03, 2020 | 4.815 | 4.938 | 4.673 | 4.711 | 29,331,780 | -0.12(-2.54%) |
Sep 02, 2020 | 4.976 | 5.023 | 4.815 | 4.834 | 26,259,948 | -0.19(-3.76%) |
Sep 01, 2020 | 4.966 | 5.042 | 4.872 | 5.023 | 18,488,838 | +0.04(+0.76%) |
Aug 31, 2020 | 5.089 | 5.098 | 4.947 | 4.985 | 25,691,172 | -0.10(-2.04%) |
Aug 28, 2020 | 5.061 | 5.136 | 4.985 | 5.089 | 19,998,840 | +0.03(+0.56%) |
Aug 27, 2020 | 5.070 | 5.079 | 4.928 | 5.061 | 20,382,286 | +0.06(+1.13%) |
Aug 26, 2020 | 5.155 | 5.193 | 4.985 | 5.004 | 16,283,138 | -0.18(-3.46%) |
Aug 25, 2020 | 5.221 | 5.278 | 5.070 | 5.183 | 18,830,316 | +0.04(+0.73%) |
Aug 24, 2020 | 5.051 | 5.240 | 4.976 | 5.145 | 22,367,916 | +0.17(+3.42%) |
Aug 21, 2020 | 5.155 | 5.164 | 4.957 | 4.976 | 29,510,084 | -0.23(-4.36%) |
Aug 20, 2020 | 5.315 | 5.363 | 5.155 | 5.202 | 24,363,230 | -0.21(-3.84%) |
Aug 19, 2020 | 5.570 | 5.589 | 5.382 | 5.410 | 25,723,300 | -0.21(-3.70%) |
Aug 18, 2020 | 5.514 | 5.693 | 5.466 | 5.618 | 28,185,748 | +0.03(+0.51%) |
Aug 17, 2020 | 5.684 | 5.712 | 5.485 | 5.589 | 23,296,040 | -0.12(-2.15%) |
Aug 14, 2020 | 5.476 | 5.712 | 5.457 | 5.712 | 17,294,854 | +0.15(+2.72%) |
Aug 13, 2020 | 5.599 | 5.684 | 5.485 | 5.561 | 17,842,616 | -0.08(-1.51%) |
Aug 12, 2020 | 5.797 | 5.806 | 5.523 | 5.646 | 21,738,296 | +0.04(+0.67%) |
Aug 11, 2020 | 5.863 | 6.005 | 5.580 | 5.608 | 30,003,410 | -0.09(-1.66%) |
Aug 10, 2020 | 5.448 | 5.731 | 5.400 | 5.703 | 27,224,050 | +0.28(+5.23%) |
Aug 07, 2020 | 5.306 | 5.429 | 5.150 | 5.419 | 30,484,000 | +0.06(+1.06%) |
Aug 06, 2020 | 5.523 | 5.561 | 5.306 | 5.363 | 33,368,782 | -0.28(-5.02%) |
Aug 05, 2020 | 5.608 | 5.740 | 5.523 | 5.646 | 34,991,596 | +0.19(+3.46%) |
Aug 04, 2020 | 5.174 | 5.523 | 5.174 | 5.457 | 25,422,682 | +0.25(+4.71%) |
Aug 03, 2020 | 5.183 | 5.278 | 5.042 | 5.212 | 23,756,820 | +0.03(+0.55%) |
Jul 31, 2020 | 5.174 | 5.226 | 5.061 | 5.183 | 22,506,984 | -0.02(-0.36%) |
Jul 30, 2020 | 5.259 | 5.297 | 5.098 | 5.202 | 21,613,436 | -0.22(-4.01%) |
Jul 29, 2020 | 5.268 | 5.419 | 5.202 | 5.419 | 17,016,228 | +0.20(+3.80%) |
Jul 28, 2020 | 5.230 | 5.372 | 5.212 | 5.221 | 15,494,411 | -0.09(-1.78%) |
Jul 27, 2020 | 5.410 | 5.410 | 5.174 | 5.315 | 22,736,106 | -0.08(-1.57%) |
Jul 24, 2020 | 5.438 | 5.589 | 5.382 | 5.400 | 19,326,684 | -0.04(-0.69%) |
Jul 23, 2020 | 5.476 | 5.551 | 5.372 | 5.438 | 21,861,034 | -0.03(-0.52%) |
Jul 22, 2020 | 5.466 | 5.495 | 5.287 | 5.466 | 24,495,974 | -0.07(-1.19%) |
Jul 21, 2020 | 5.297 | 5.627 | 5.297 | 5.533 | 39,437,600 | +0.35(+6.74%) |
Jul 20, 2020 | 5.193 | 5.306 | 5.108 | 5.183 | 22,114,640 | -0.02(-0.36%) |
Jul 17, 2020 | 5.419 | 5.514 | 5.164 | 5.202 | 26,252,144 | -0.20(-3.67%) |
Jul 16, 2020 | 5.259 | 5.533 | 5.174 | 5.400 | 21,847,778 | +0.03(+0.53%) |
Jul 15, 2020 | 5.268 | 5.391 | 5.108 | 5.372 | 32,644,812 | +0.30(+5.96%) |
Jul 14, 2020 | 5.004 | 5.089 | 4.692 | 5.070 | 34,006,500 | +0.23(+4.68%) |
Jul 13, 2020 | 5.079 | 5.108 | 4.843 | 4.843 | 34,301,076 | -0.21(-4.11%) |
Jul 10, 2020 | 4.919 | 5.108 | 4.834 | 5.051 | 34,374,908 | +0.08(+1.52%) |
Jul 09, 2020 | 5.344 | 5.400 | 4.976 | 4.976 | 25,634,114 | -0.38(-7.05%) |
Jul 08, 2020 | 5.287 | 5.400 | 5.164 | 5.353 | 25,478,700 | +0.09(+1.80%) |
Jul 07, 2020 | 5.457 | 5.466 | 5.249 | 5.259 | 26,886,654 | -0.27(-4.95%) |
Jul 06, 2020 | 5.872 | 5.872 | 5.391 | 5.533 | 38,332,832 | -0.25(-4.25%) |
Jul 02, 2020 | 5.787 | 5.920 | 5.665 | 5.778 | 30,576,468 | +0.16(+2.86%) |