Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.099 | 4.179 | 3.909 | 3.960 | 36,182,460 | -0.13(-3.21%) |
Sep 29, 2020 | 4.033 | 4.110 | 3.989 | 4.091 | 15,532,549 | +0.04(+0.90%) |
Sep 28, 2020 | 4.018 | 4.099 | 3.952 | 4.055 | 17,952,534 | +0.04(+1.09%) |
Sep 25, 2020 | 4.033 | 4.062 | 3.901 | 4.011 | 28,175,926 | -0.02(-0.54%) |
Sep 24, 2020 | 4.077 | 4.164 | 3.901 | 4.033 | 29,121,552 | -0.03(-0.72%) |
Sep 23, 2020 | 4.289 | 4.332 | 4.062 | 4.062 | 31,006,480 | -0.19(-4.47%) |
Sep 22, 2020 | 4.318 | 4.405 | 4.237 | 4.252 | 19,171,938 | -0.06(-1.36%) |
Sep 21, 2020 | 4.325 | 4.332 | 4.245 | 4.310 | 26,649,984 | -0.07(-1.67%) |
Sep 18, 2020 | 4.391 | 4.413 | 4.325 | 4.384 | 32,211,030 | -0.03(-0.66%) |
Sep 17, 2020 | 4.427 | 4.471 | 4.347 | 4.413 | 20,502,798 | -0.03(-0.66%) |
Sep 16, 2020 | 4.296 | 4.530 | 4.259 | 4.442 | 23,303,648 | +0.18(+4.11%) |
Sep 15, 2020 | 4.347 | 4.442 | 4.267 | 4.267 | 28,703,352 | -0.06(-1.35%) |
Sep 14, 2020 | 4.303 | 4.347 | 4.267 | 4.325 | 25,440,178 | +0.04(+1.02%) |
Sep 11, 2020 | 4.369 | 4.391 | 4.230 | 4.281 | 27,777,890 | -0.07(-1.68%) |
Sep 10, 2020 | 4.449 | 4.486 | 4.347 | 4.354 | 22,656,876 | -0.07(-1.65%) |
Sep 09, 2020 | 4.471 | 4.493 | 4.427 | 4.427 | 17,396,512 | +0.01(+0.17%) |
Sep 08, 2020 | 4.479 | 4.522 | 4.405 | 4.420 | 21,686,250 | -0.15(-3.20%) |
Sep 04, 2020 | 4.530 | 4.616 | 4.413 | 4.566 | 24,303,702 | +0.02(+0.48%) |
Sep 03, 2020 | 4.581 | 4.647 | 4.486 | 4.544 | 25,993,586 | -0.06(-1.27%) |
Sep 02, 2020 | 4.588 | 4.647 | 4.581 | 4.603 | 19,381,688 | +0.01(+0.16%) |
Sep 01, 2020 | 4.690 | 4.705 | 4.581 | 4.595 | 27,234,048 | -0.09(-2.02%) |
Aug 31, 2020 | 4.807 | 4.815 | 4.676 | 4.690 | 23,177,372 | -0.13(-2.73%) |
Aug 28, 2020 | 4.712 | 4.844 | 4.698 | 4.822 | 22,275,474 | +0.05(+1.07%) |
Aug 27, 2020 | 4.676 | 4.778 | 4.676 | 4.771 | 16,653,191 | +0.05(+1.08%) |
Aug 26, 2020 | 4.763 | 4.836 | 4.654 | 4.720 | 30,922,326 | -0.08(-1.67%) |
Aug 25, 2020 | 4.866 | 4.939 | 4.749 | 4.800 | 22,901,616 | -0.03(-0.61%) |
Aug 24, 2020 | 4.895 | 4.931 | 4.822 | 4.829 | 22,112,854 | -0.03(-0.60%) |
Aug 21, 2020 | 4.829 | 4.895 | 4.793 | 4.858 | 30,057,970 | +0.00(+0.00%) |
Aug 20, 2020 | 4.763 | 4.880 | 4.712 | 4.858 | 29,380,762 | +0.09(+1.99%) |
Aug 19, 2020 | 4.793 | 4.910 | 4.756 | 4.763 | 27,148,736 | +0.02(+0.46%) |
Aug 18, 2020 | 4.858 | 4.858 | 4.705 | 4.742 | 22,117,194 | -0.07(-1.52%) |
Aug 17, 2020 | 4.836 | 4.924 | 4.807 | 4.815 | 24,013,988 | -0.02(-0.45%) |
Aug 14, 2020 | 4.749 | 4.895 | 4.749 | 4.836 | 19,240,250 | +0.05(+1.07%) |
Aug 13, 2020 | 4.756 | 4.807 | 4.712 | 4.785 | 19,420,226 | +0.00(+0.00%) |
Aug 12, 2020 | 4.815 | 4.858 | 4.756 | 4.785 | 20,415,164 | +0.01(+0.31%) |
Aug 11, 2020 | 4.829 | 4.924 | 4.712 | 4.771 | 37,915,380 | +0.01(+0.31%) |
Aug 10, 2020 | 4.720 | 4.793 | 4.647 | 4.756 | 47,069,740 | +0.06(+1.24%) |
Aug 07, 2020 | 4.749 | 4.785 | 4.647 | 4.698 | 34,192,720 | -0.15(-3.02%) |
Aug 06, 2020 | 4.997 | 4.997 | 4.720 | 4.844 | 54,622,212 | -0.16(-3.14%) |
Aug 05, 2020 | 4.889 | 5.134 | 4.875 | 5.001 | 62,702,184 | +0.17(+3.47%) |
Aug 04, 2020 | 4.756 | 4.861 | 4.679 | 4.833 | 29,104,094 | +0.12(+2.52%) |
Aug 03, 2020 | 4.595 | 4.742 | 4.560 | 4.714 | 25,189,938 | +0.13(+2.90%) |
Jul 31, 2020 | 4.581 | 4.651 | 4.497 | 4.581 | 21,295,542 | +0.02(+0.46%) |
Jul 30, 2020 | 4.630 | 4.637 | 4.511 | 4.560 | 26,177,912 | -0.10(-2.25%) |
Jul 29, 2020 | 4.560 | 4.679 | 4.448 | 4.665 | 40,834,940 | +0.30(+6.89%) |
Jul 28, 2020 | 4.469 | 4.483 | 4.364 | 4.364 | 32,033,644 | -0.10(-2.19%) |
Jul 27, 2020 | 4.595 | 4.616 | 4.462 | 4.462 | 33,358,610 | -0.19(-4.06%) |
Jul 24, 2020 | 4.588 | 4.676 | 4.553 | 4.651 | 20,985,430 | +0.02(+0.45%) |
Jul 23, 2020 | 4.609 | 4.658 | 4.553 | 4.630 | 27,524,966 | +0.02(+0.46%) |
Jul 22, 2020 | 4.658 | 4.686 | 4.574 | 4.609 | 24,372,266 | -0.10(-2.23%) |
Jul 21, 2020 | 4.581 | 4.742 | 4.574 | 4.714 | 30,097,244 | +0.18(+4.01%) |
Jul 20, 2020 | 4.581 | 4.595 | 4.525 | 4.532 | 15,920,886 | +0.01(+0.15%) |
Jul 17, 2020 | 4.644 | 4.721 | 4.525 | 4.525 | 23,164,654 | -0.08(-1.82%) |
Jul 16, 2020 | 4.602 | 4.728 | 4.525 | 4.609 | 25,043,912 | -0.02(-0.45%) |
Jul 15, 2020 | 4.623 | 4.679 | 4.511 | 4.630 | 31,542,002 | +0.18(+4.09%) |
Jul 14, 2020 | 4.434 | 4.483 | 4.399 | 4.448 | 37,659,692 | +0.00(+0.00%) |
Jul 13, 2020 | 4.567 | 4.609 | 4.420 | 4.448 | 43,353,600 | -0.06(-1.24%) |
Jul 10, 2020 | 4.413 | 4.546 | 4.389 | 4.504 | 20,644,006 | +0.07(+1.58%) |
Jul 09, 2020 | 4.616 | 4.651 | 4.406 | 4.434 | 40,005,536 | -0.20(-4.23%) |
Jul 08, 2020 | 4.469 | 4.637 | 4.378 | 4.630 | 56,940,048 | +0.22(+4.91%) |
Jul 07, 2020 | 4.239 | 4.616 | 4.232 | 4.413 | 60,948,308 | +0.10(+2.27%) |
Jul 06, 2020 | 4.966 | 5.001 | 4.245 | 4.315 | 147,919,232 | -0.61(-12.36%) |
Jul 02, 2020 | 5.001 | 5.029 | 4.917 | 4.924 | 21,469,114 | -0.03(-0.71%) |