Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.802 | 4.947 | 4.793 | 4.874 | 30,870,712 | +0.10(+2.10%) |
Sep 29, 2020 | 4.820 | 4.838 | 4.720 | 4.774 | 19,623,108 | -0.04(-0.76%) |
Sep 28, 2020 | 4.729 | 4.838 | 4.729 | 4.811 | 24,338,334 | +0.15(+3.32%) |
Sep 25, 2020 | 4.593 | 4.711 | 4.556 | 4.656 | 27,543,780 | +0.02(+0.39%) |
Sep 24, 2020 | 4.520 | 4.665 | 4.502 | 4.638 | 28,041,814 | +0.07(+1.59%) |
Sep 23, 2020 | 4.683 | 4.729 | 4.556 | 4.565 | 26,609,900 | -0.10(-2.14%) |
Sep 22, 2020 | 4.665 | 4.729 | 4.583 | 4.665 | 36,629,568 | +0.02(+0.39%) |
Sep 21, 2020 | 4.611 | 4.647 | 4.547 | 4.647 | 33,158,310 | -0.05(-0.97%) |
Sep 18, 2020 | 4.820 | 4.838 | 4.665 | 4.693 | 54,355,432 | -0.14(-2.82%) |
Sep 17, 2020 | 4.838 | 4.884 | 4.793 | 4.829 | 37,738,840 | -0.08(-1.67%) |
Sep 16, 2020 | 4.929 | 5.011 | 4.884 | 4.911 | 45,411,828 | +0.04(+0.75%) |
Sep 15, 2020 | 5.084 | 5.084 | 4.847 | 4.874 | 51,499,172 | -0.25(-4.96%) |
Sep 14, 2020 | 5.011 | 5.156 | 5.011 | 5.129 | 32,164,844 | +0.15(+2.92%) |
Sep 11, 2020 | 5.084 | 5.106 | 4.956 | 4.984 | 28,714,104 | -0.09(-1.79%) |
Sep 10, 2020 | 5.175 | 5.247 | 5.029 | 5.074 | 34,342,440 | -0.12(-2.28%) |
Sep 09, 2020 | 5.147 | 5.220 | 5.065 | 5.193 | 32,749,542 | +0.08(+1.60%) |
Sep 08, 2020 | 5.184 | 5.202 | 5.084 | 5.111 | 35,620,764 | -0.09(-1.75%) |
Sep 04, 2020 | 5.275 | 5.297 | 5.147 | 5.202 | 26,508,490 | -0.04(-0.69%) |
Sep 03, 2020 | 5.402 | 5.447 | 5.211 | 5.238 | 37,329,784 | -0.15(-2.87%) |
Sep 02, 2020 | 5.293 | 5.420 | 5.284 | 5.393 | 39,031,192 | +0.09(+1.72%) |
Sep 01, 2020 | 5.302 | 5.311 | 5.265 | 5.302 | 24,761,250 | -0.04(-0.68%) |
Aug 31, 2020 | 5.375 | 5.384 | 5.320 | 5.338 | 20,674,118 | -0.08(-1.51%) |
Aug 28, 2020 | 5.384 | 5.438 | 5.365 | 5.420 | 19,486,440 | +0.05(+1.02%) |
Aug 27, 2020 | 5.320 | 5.420 | 5.320 | 5.365 | 24,817,778 | +0.06(+1.20%) |
Aug 26, 2020 | 5.284 | 5.338 | 5.275 | 5.302 | 16,817,276 | -0.03(-0.51%) |
Aug 25, 2020 | 5.338 | 5.354 | 5.252 | 5.329 | 19,232,066 | +0.01(+0.17%) |
Aug 24, 2020 | 5.293 | 5.338 | 5.256 | 5.320 | 22,271,698 | +0.03(+0.52%) |
Aug 21, 2020 | 5.265 | 5.293 | 5.229 | 5.293 | 23,331,364 | -0.01(-0.17%) |
Aug 20, 2020 | 5.293 | 5.311 | 5.247 | 5.302 | 20,475,660 | -0.04(-0.68%) |
Aug 19, 2020 | 5.429 | 5.438 | 5.320 | 5.338 | 17,156,316 | -0.07(-1.34%) |
Aug 18, 2020 | 5.429 | 5.466 | 5.393 | 5.411 | 16,030,701 | -0.04(-0.67%) |
Aug 17, 2020 | 5.456 | 5.475 | 5.384 | 5.447 | 23,759,858 | +0.01(+0.17%) |
Aug 14, 2020 | 5.466 | 5.502 | 5.429 | 5.438 | 16,874,736 | -0.03(-0.50%) |
Aug 13, 2020 | 5.529 | 5.566 | 5.456 | 5.466 | 18,213,010 | -0.07(-1.31%) |
Aug 12, 2020 | 5.511 | 5.638 | 5.502 | 5.538 | 23,258,978 | +0.04(+0.66%) |
Aug 11, 2020 | 5.475 | 5.593 | 5.475 | 5.502 | 30,549,856 | +0.03(+0.50%) |
Aug 10, 2020 | 5.402 | 5.475 | 5.365 | 5.475 | 19,047,770 | +0.04(+0.67%) |
Aug 07, 2020 | 5.347 | 5.443 | 5.347 | 5.438 | 19,892,088 | +0.05(+1.01%) |
Aug 06, 2020 | 5.365 | 5.411 | 5.329 | 5.384 | 19,762,490 | +0.02(+0.40%) |
Aug 05, 2020 | 5.390 | 5.417 | 5.344 | 5.362 | 19,829,116 | -0.01(-0.17%) |
Aug 04, 2020 | 5.308 | 5.435 | 5.299 | 5.372 | 23,619,050 | +0.05(+0.85%) |
Aug 03, 2020 | 5.326 | 5.381 | 5.263 | 5.326 | 23,357,206 | -0.01(-0.17%) |
Jul 31, 2020 | 5.308 | 5.381 | 5.217 | 5.335 | 38,782,792 | +0.01(+0.17%) |
Jul 30, 2020 | 5.508 | 5.626 | 5.281 | 5.326 | 58,073,120 | -0.04(-0.68%) |
Jul 29, 2020 | 5.417 | 5.462 | 5.326 | 5.362 | 30,250,506 | -0.04(-0.67%) |
Jul 28, 2020 | 5.490 | 5.499 | 5.372 | 5.399 | 20,616,704 | -0.04(-0.67%) |
Jul 27, 2020 | 5.353 | 5.435 | 5.299 | 5.435 | 22,559,138 | +0.08(+1.44%) |
Jul 24, 2020 | 5.353 | 5.399 | 5.308 | 5.358 | 21,156,464 | +0.01(+0.25%) |
Jul 23, 2020 | 5.381 | 5.417 | 5.308 | 5.344 | 21,333,268 | -0.05(-0.84%) |
Jul 22, 2020 | 5.362 | 5.426 | 5.317 | 5.390 | 22,779,472 | +0.06(+1.19%) |
Jul 21, 2020 | 5.317 | 5.471 | 5.308 | 5.326 | 26,393,600 | +0.05(+0.86%) |
Jul 20, 2020 | 5.344 | 5.372 | 5.226 | 5.281 | 22,094,256 | -0.06(-1.19%) |
Jul 17, 2020 | 5.390 | 5.426 | 5.344 | 5.344 | 25,490,142 | -0.05(-1.01%) |
Jul 16, 2020 | 5.399 | 5.426 | 5.326 | 5.399 | 21,908,494 | -0.05(-1.00%) |
Jul 15, 2020 | 5.226 | 5.462 | 5.226 | 5.453 | 43,079,488 | +0.32(+6.18%) |
Jul 14, 2020 | 5.072 | 5.163 | 5.000 | 5.136 | 32,221,068 | +0.06(+1.25%) |
Jul 13, 2020 | 5.163 | 5.245 | 5.072 | 5.072 | 25,196,032 | -0.10(-1.93%) |
Jul 10, 2020 | 5.127 | 5.190 | 5.090 | 5.172 | 20,908,602 | +0.06(+1.24%) |
Jul 09, 2020 | 5.245 | 5.281 | 5.072 | 5.108 | 21,797,350 | -0.11(-2.09%) |
Jul 08, 2020 | 5.245 | 5.281 | 5.172 | 5.217 | 22,534,690 | -0.04(-0.69%) |
Jul 07, 2020 | 5.353 | 5.362 | 5.245 | 5.254 | 24,558,468 | -0.07(-1.36%) |
Jul 06, 2020 | 5.353 | 5.408 | 5.308 | 5.326 | 23,843,362 | +0.03(+0.51%) |
Jul 02, 2020 | 5.426 | 5.426 | 5.290 | 5.299 | 26,512,562 | -0.05(-0.85%) |