Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.080 | 5.162 | 4.997 | 5.005 | 872,548 | -0.07(-1.46%) |
Sep 29, 2020 | 4.816 | 5.302 | 4.807 | 5.080 | 1,995,420 | +0.31(+6.39%) |
Sep 28, 2020 | 4.585 | 4.816 | 4.511 | 4.774 | 1,209,903 | +0.54(+12.87%) |
Sep 25, 2020 | 4.205 | 4.280 | 4.194 | 4.230 | 615,937 | +0.02(+0.59%) |
Sep 24, 2020 | 4.288 | 4.288 | 4.098 | 4.205 | 704,420 | -0.07(-1.73%) |
Sep 23, 2020 | 4.304 | 4.395 | 4.238 | 4.280 | 639,825 | -0.03(-0.76%) |
Sep 22, 2020 | 4.428 | 4.453 | 4.296 | 4.313 | 652,505 | -0.11(-2.43%) |
Sep 21, 2020 | 4.799 | 4.799 | 4.403 | 4.420 | 1,020,830 | -0.49(-9.92%) |
Sep 18, 2020 | 4.832 | 5.005 | 4.728 | 4.906 | 1,177,180 | +0.09(+1.88%) |
Sep 17, 2020 | 4.865 | 4.927 | 4.700 | 4.816 | 841,451 | -0.08(-1.68%) |
Sep 16, 2020 | 4.618 | 4.915 | 4.519 | 4.898 | 1,346,003 | +0.31(+6.83%) |
Sep 15, 2020 | 4.577 | 4.684 | 4.502 | 4.585 | 677,142 | +0.02(+0.36%) |
Sep 14, 2020 | 4.552 | 4.585 | 4.395 | 4.568 | 703,579 | +0.08(+1.84%) |
Sep 11, 2020 | 4.370 | 4.601 | 4.280 | 4.486 | 1,307,062 | +0.16(+3.82%) |
Sep 10, 2020 | 4.131 | 4.445 | 4.115 | 4.321 | 1,214,574 | +0.19(+4.59%) |
Sep 09, 2020 | 4.156 | 4.172 | 4.082 | 4.131 | 664,378 | +0.00(+0.00%) |
Sep 08, 2020 | 4.106 | 4.189 | 4.008 | 4.131 | 837,686 | +0.02(+0.40%) |
Sep 04, 2020 | 4.041 | 4.123 | 3.942 | 4.115 | 724,353 | +0.15(+3.74%) |
Sep 03, 2020 | 4.041 | 4.065 | 3.933 | 3.966 | 657,830 | -0.07(-1.84%) |
Sep 02, 2020 | 4.106 | 4.123 | 3.975 | 4.041 | 700,814 | -0.08(-2.00%) |
Sep 01, 2020 | 4.131 | 4.156 | 4.065 | 4.123 | 643,255 | -0.04(-0.99%) |
Aug 31, 2020 | 4.247 | 4.321 | 4.164 | 4.164 | 702,318 | -0.14(-3.26%) |
Aug 28, 2020 | 4.123 | 4.304 | 4.074 | 4.304 | 942,641 | +0.23(+5.67%) |
Aug 27, 2020 | 4.008 | 4.238 | 3.939 | 4.074 | 1,407,825 | +0.14(+3.56%) |
Aug 26, 2020 | 3.958 | 4.057 | 3.900 | 3.933 | 1,042,082 | -0.11(-2.65%) |
Aug 25, 2020 | 4.172 | 4.271 | 3.913 | 4.041 | 2,204,170 | -0.11(-2.58%) |
Aug 24, 2020 | 4.082 | 4.205 | 4.032 | 4.148 | 610,888 | +0.12(+2.86%) |
Aug 21, 2020 | 4.106 | 4.148 | 4.024 | 4.032 | 385,764 | -0.13(-3.17%) |
Aug 20, 2020 | 4.074 | 4.205 | 3.966 | 4.164 | 586,528 | +0.04(+1.00%) |
Aug 19, 2020 | 4.214 | 4.276 | 4.123 | 4.123 | 470,752 | -0.12(-2.72%) |
Aug 18, 2020 | 4.469 | 4.469 | 4.238 | 4.238 | 702,971 | -0.24(-5.34%) |
Aug 17, 2020 | 4.453 | 4.510 | 4.421 | 4.478 | 627,847 | +0.00(+0.00%) |
Aug 14, 2020 | 4.280 | 4.535 | 4.280 | 4.478 | 561,971 | +0.12(+2.65%) |
Aug 13, 2020 | 4.288 | 4.362 | 4.214 | 4.362 | 473,951 | +0.05(+1.15%) |
Aug 12, 2020 | 4.445 | 4.469 | 4.247 | 4.313 | 369,197 | -0.03(-0.76%) |
Aug 11, 2020 | 4.370 | 4.577 | 4.304 | 4.346 | 1,045,426 | +0.02(+0.57%) |
Aug 10, 2020 | 4.115 | 4.354 | 4.107 | 4.321 | 1,109,511 | +0.22(+5.43%) |
Aug 07, 2020 | 3.958 | 4.106 | 3.876 | 4.098 | 531,653 | +0.18(+4.63%) |
Aug 06, 2020 | 3.933 | 3.998 | 3.847 | 3.917 | 438,678 | +0.00(+0.00%) |
Aug 05, 2020 | 3.892 | 3.933 | 3.834 | 3.917 | 681,126 | +0.07(+1.93%) |
Aug 04, 2020 | 3.826 | 3.942 | 3.793 | 3.843 | 602,845 | +0.05(+1.30%) |
Aug 03, 2020 | 3.768 | 3.834 | 3.694 | 3.793 | 603,931 | +0.04(+1.10%) |
Jul 31, 2020 | 3.950 | 3.950 | 3.711 | 3.752 | 1,011,766 | -0.19(-4.81%) |
Jul 30, 2020 | 3.942 | 4.016 | 3.851 | 3.942 | 648,007 | +0.00(+0.00%) |
Jul 29, 2020 | 4.032 | 4.057 | 3.917 | 3.942 | 892,721 | -0.02(-0.42%) |
Jul 28, 2020 | 4.164 | 4.222 | 3.876 | 3.958 | 1,674,605 | -0.26(-6.25%) |
Jul 27, 2020 | 4.304 | 4.304 | 4.181 | 4.222 | 731,957 | -0.05(-1.16%) |
Jul 24, 2020 | 4.478 | 4.478 | 4.238 | 4.271 | 1,002,186 | -0.23(-5.13%) |
Jul 23, 2020 | 4.181 | 4.511 | 4.172 | 4.502 | 1,455,168 | +0.36(+8.76%) |
Jul 22, 2020 | 4.139 | 4.436 | 4.016 | 4.139 | 1,932,458 | +0.23(+5.91%) |
Jul 21, 2020 | 3.942 | 3.966 | 3.818 | 3.909 | 829,021 | +0.02(+0.64%) |
Jul 20, 2020 | 3.965 | 3.989 | 3.880 | 3.884 | 1,039,572 | -0.06(-1.43%) |
Jul 17, 2020 | 3.973 | 4.029 | 3.908 | 3.940 | 627,280 | -0.02(-0.61%) |
Jul 16, 2020 | 4.005 | 4.013 | 3.916 | 3.965 | 493,353 | -0.06(-1.60%) |
Jul 15, 2020 | 4.029 | 4.091 | 3.957 | 4.029 | 559,490 | +0.07(+1.84%) |
Jul 14, 2020 | 3.819 | 3.957 | 3.771 | 3.957 | 589,607 | +0.14(+3.59%) |
Jul 13, 2020 | 3.957 | 3.980 | 3.714 | 3.819 | 1,169,723 | -0.06(-1.66%) |
Jul 10, 2020 | 3.698 | 3.928 | 3.698 | 3.884 | 666,911 | +0.17(+4.57%) |
Jul 09, 2020 | 3.948 | 3.948 | 3.674 | 3.714 | 1,277,109 | -0.24(-6.12%) |
Jul 08, 2020 | 4.086 | 4.115 | 3.864 | 3.957 | 1,066,509 | -0.18(-4.30%) |
Jul 07, 2020 | 4.207 | 4.207 | 4.061 | 4.134 | 502,129 | -0.10(-2.29%) |
Jul 06, 2020 | 4.199 | 4.271 | 4.118 | 4.231 | 807,453 | +0.11(+2.75%) |
Jul 02, 2020 | 4.401 | 4.417 | 4.110 | 4.118 | 985,071 | -0.23(-5.38%) |