Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.903 | 3.959 | 3.818 | 3.846 | 26,230,336 | -0.07(-1.68%) |
Sep 29, 2020 | 4.006 | 4.015 | 3.799 | 3.912 | 25,059,022 | -0.12(-3.03%) |
Sep 28, 2020 | 3.959 | 4.109 | 3.884 | 4.034 | 26,637,656 | +0.14(+3.62%) |
Sep 25, 2020 | 3.978 | 4.025 | 3.837 | 3.893 | 26,001,404 | -0.16(-3.94%) |
Sep 24, 2020 | 3.940 | 4.138 | 3.780 | 4.053 | 30,488,762 | +0.09(+2.38%) |
Sep 23, 2020 | 4.232 | 4.260 | 3.959 | 3.959 | 22,024,056 | -0.24(-5.82%) |
Sep 22, 2020 | 4.316 | 4.410 | 4.175 | 4.204 | 18,675,206 | -0.08(-1.97%) |
Sep 21, 2020 | 4.363 | 4.373 | 4.222 | 4.288 | 24,461,290 | -0.24(-5.39%) |
Sep 18, 2020 | 4.382 | 4.580 | 4.373 | 4.533 | 52,320,444 | +0.13(+2.99%) |
Sep 17, 2020 | 4.213 | 4.420 | 4.204 | 4.401 | 24,046,568 | +0.11(+2.63%) |
Sep 16, 2020 | 4.157 | 4.392 | 4.091 | 4.288 | 37,436,676 | +0.21(+5.07%) |
Sep 15, 2020 | 4.138 | 4.232 | 4.062 | 4.081 | 24,357,780 | -0.06(-1.36%) |
Sep 14, 2020 | 4.204 | 4.222 | 4.100 | 4.138 | 23,748,062 | -0.07(-1.57%) |
Sep 11, 2020 | 4.128 | 4.213 | 4.081 | 4.204 | 32,505,850 | +0.10(+2.52%) |
Sep 10, 2020 | 4.241 | 4.288 | 4.100 | 4.100 | 37,984,232 | -0.17(-3.96%) |
Sep 09, 2020 | 4.288 | 4.288 | 4.147 | 4.269 | 29,388,500 | +0.04(+0.89%) |
Sep 08, 2020 | 4.486 | 4.504 | 4.232 | 4.232 | 37,282,016 | -0.40(-8.72%) |
Sep 04, 2020 | 4.730 | 4.805 | 4.561 | 4.636 | 32,102,930 | -0.06(-1.20%) |
Sep 03, 2020 | 4.796 | 4.918 | 4.655 | 4.693 | 29,448,344 | -0.12(-2.54%) |
Sep 02, 2020 | 4.956 | 5.003 | 4.796 | 4.815 | 26,364,306 | -0.19(-3.76%) |
Sep 01, 2020 | 4.946 | 5.022 | 4.852 | 5.003 | 18,562,312 | +0.04(+0.76%) |
Aug 31, 2020 | 5.069 | 5.078 | 4.928 | 4.965 | 25,793,268 | -0.10(-2.04%) |
Aug 28, 2020 | 5.040 | 5.116 | 4.965 | 5.069 | 20,078,316 | +0.03(+0.56%) |
Aug 27, 2020 | 5.050 | 5.059 | 4.909 | 5.040 | 20,463,284 | +0.06(+1.13%) |
Aug 26, 2020 | 5.135 | 5.172 | 4.965 | 4.984 | 16,347,847 | -0.18(-3.46%) |
Aug 25, 2020 | 5.200 | 5.257 | 5.050 | 5.163 | 18,905,148 | +0.04(+0.73%) |
Aug 24, 2020 | 5.031 | 5.219 | 4.956 | 5.125 | 22,456,806 | +0.17(+3.42%) |
Aug 21, 2020 | 5.135 | 5.144 | 4.937 | 4.956 | 29,627,356 | -0.23(-4.36%) |
Aug 20, 2020 | 5.294 | 5.341 | 5.135 | 5.182 | 24,460,048 | -0.21(-3.84%) |
Aug 19, 2020 | 5.548 | 5.567 | 5.360 | 5.388 | 25,825,524 | -0.21(-3.70%) |
Aug 18, 2020 | 5.492 | 5.671 | 5.445 | 5.595 | 28,297,758 | +0.03(+0.51%) |
Aug 17, 2020 | 5.661 | 5.689 | 5.464 | 5.567 | 23,388,618 | -0.12(-2.15%) |
Aug 14, 2020 | 5.454 | 5.689 | 5.435 | 5.689 | 17,363,584 | +0.15(+2.72%) |
Aug 13, 2020 | 5.577 | 5.661 | 5.464 | 5.539 | 17,913,522 | -0.08(-1.51%) |
Aug 12, 2020 | 5.774 | 5.783 | 5.501 | 5.624 | 21,824,684 | +0.04(+0.67%) |
Aug 11, 2020 | 5.840 | 5.981 | 5.558 | 5.586 | 30,122,644 | -0.09(-1.66%) |
Aug 10, 2020 | 5.426 | 5.708 | 5.379 | 5.680 | 27,332,238 | +0.28(+5.23%) |
Aug 07, 2020 | 5.285 | 5.407 | 5.130 | 5.398 | 30,605,144 | +0.06(+1.06%) |
Aug 06, 2020 | 5.501 | 5.539 | 5.285 | 5.341 | 33,501,390 | -0.28(-5.02%) |
Aug 05, 2020 | 5.586 | 5.718 | 5.501 | 5.624 | 35,130,656 | +0.19(+3.46%) |
Aug 04, 2020 | 5.153 | 5.501 | 5.153 | 5.435 | 25,523,712 | +0.24(+4.71%) |
Aug 03, 2020 | 5.163 | 5.257 | 5.022 | 5.191 | 23,851,230 | +0.03(+0.55%) |
Jul 31, 2020 | 5.153 | 5.205 | 5.040 | 5.163 | 22,596,426 | -0.02(-0.36%) |
Jul 30, 2020 | 5.238 | 5.276 | 5.078 | 5.182 | 21,699,328 | -0.22(-4.01%) |
Jul 29, 2020 | 5.247 | 5.398 | 5.182 | 5.398 | 17,083,850 | +0.20(+3.80%) |
Jul 28, 2020 | 5.210 | 5.351 | 5.191 | 5.200 | 15,555,986 | -0.09(-1.78%) |
Jul 27, 2020 | 5.388 | 5.388 | 5.153 | 5.294 | 22,826,458 | -0.08(-1.57%) |
Jul 24, 2020 | 5.417 | 5.567 | 5.360 | 5.379 | 19,403,488 | -0.04(-0.69%) |
Jul 23, 2020 | 5.454 | 5.529 | 5.351 | 5.417 | 21,947,910 | -0.03(-0.52%) |
Jul 22, 2020 | 5.445 | 5.473 | 5.266 | 5.445 | 24,593,322 | -0.07(-1.19%) |
Jul 21, 2020 | 5.276 | 5.605 | 5.276 | 5.511 | 39,594,328 | +0.35(+6.74%) |
Jul 20, 2020 | 5.172 | 5.285 | 5.088 | 5.163 | 22,202,524 | -0.02(-0.36%) |
Jul 17, 2020 | 5.398 | 5.492 | 5.144 | 5.182 | 26,356,470 | -0.20(-3.67%) |
Jul 16, 2020 | 5.238 | 5.511 | 5.153 | 5.379 | 21,934,600 | +0.03(+0.53%) |
Jul 15, 2020 | 5.247 | 5.370 | 5.088 | 5.351 | 32,774,542 | +0.30(+5.96%) |
Jul 14, 2020 | 4.984 | 5.069 | 4.674 | 5.050 | 34,141,644 | +0.23(+4.68%) |
Jul 13, 2020 | 5.059 | 5.088 | 4.824 | 4.824 | 34,437,388 | -0.21(-4.11%) |
Jul 10, 2020 | 4.899 | 5.088 | 4.815 | 5.031 | 34,511,512 | +0.08(+1.52%) |
Jul 09, 2020 | 5.323 | 5.379 | 4.956 | 4.956 | 25,735,984 | -0.38(-7.05%) |
Jul 08, 2020 | 5.266 | 5.379 | 5.144 | 5.332 | 25,579,952 | +0.09(+1.80%) |
Jul 07, 2020 | 5.435 | 5.445 | 5.229 | 5.238 | 26,993,502 | -0.27(-4.95%) |
Jul 06, 2020 | 5.849 | 5.849 | 5.370 | 5.511 | 38,485,168 | -0.24(-4.25%) |
Jul 02, 2020 | 5.765 | 5.896 | 5.642 | 5.755 | 30,697,978 | +0.16(+2.86%) |