Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.934 | 3.991 | 3.849 | 3.878 | 26,018,304 | -0.07(-1.68%) |
Sep 29, 2020 | 4.039 | 4.048 | 3.830 | 3.944 | 24,856,460 | -0.12(-3.03%) |
Sep 28, 2020 | 3.991 | 4.143 | 3.915 | 4.067 | 26,422,334 | +0.14(+3.62%) |
Sep 25, 2020 | 4.010 | 4.058 | 3.868 | 3.925 | 25,791,224 | -0.16(-3.94%) |
Sep 24, 2020 | 3.972 | 4.171 | 3.811 | 4.086 | 30,242,310 | +0.09(+2.38%) |
Sep 23, 2020 | 4.266 | 4.295 | 3.991 | 3.991 | 21,846,026 | -0.25(-5.82%) |
Sep 22, 2020 | 4.352 | 4.446 | 4.209 | 4.238 | 18,524,248 | -0.09(-1.97%) |
Sep 21, 2020 | 4.399 | 4.408 | 4.257 | 4.323 | 24,263,560 | -0.25(-5.39%) |
Sep 18, 2020 | 4.418 | 4.617 | 4.408 | 4.570 | 51,897,516 | +0.13(+2.99%) |
Sep 17, 2020 | 4.247 | 4.456 | 4.238 | 4.437 | 23,852,190 | +0.11(+2.63%) |
Sep 16, 2020 | 4.190 | 4.427 | 4.124 | 4.323 | 37,134,060 | +0.21(+5.07%) |
Sep 15, 2020 | 4.171 | 4.266 | 4.096 | 4.115 | 24,160,886 | -0.06(-1.36%) |
Sep 14, 2020 | 4.238 | 4.257 | 4.133 | 4.171 | 23,556,096 | -0.07(-1.57%) |
Sep 11, 2020 | 4.162 | 4.247 | 4.115 | 4.238 | 32,243,092 | +0.10(+2.52%) |
Sep 10, 2020 | 4.276 | 4.323 | 4.133 | 4.133 | 37,677,192 | -0.17(-3.96%) |
Sep 09, 2020 | 4.323 | 4.323 | 4.181 | 4.304 | 29,150,940 | +0.04(+0.89%) |
Sep 08, 2020 | 4.522 | 4.541 | 4.266 | 4.266 | 36,980,652 | -0.41(-8.72%) |
Sep 04, 2020 | 4.769 | 4.845 | 4.598 | 4.674 | 31,843,430 | -0.06(-1.20%) |
Sep 03, 2020 | 4.835 | 4.958 | 4.693 | 4.731 | 29,210,302 | -0.12(-2.54%) |
Sep 02, 2020 | 4.996 | 5.044 | 4.835 | 4.854 | 26,151,192 | -0.19(-3.76%) |
Sep 01, 2020 | 4.987 | 5.063 | 4.892 | 5.044 | 18,412,266 | +0.04(+0.76%) |
Aug 31, 2020 | 5.110 | 5.119 | 4.968 | 5.006 | 25,584,772 | -0.10(-2.04%) |
Aug 28, 2020 | 5.082 | 5.157 | 5.006 | 5.110 | 19,916,014 | +0.03(+0.56%) |
Aug 27, 2020 | 5.091 | 5.101 | 4.949 | 5.082 | 20,297,870 | +0.06(+1.13%) |
Aug 26, 2020 | 5.176 | 5.214 | 5.006 | 5.025 | 16,215,701 | -0.18(-3.46%) |
Aug 25, 2020 | 5.243 | 5.300 | 5.091 | 5.205 | 18,752,330 | +0.04(+0.73%) |
Aug 24, 2020 | 5.072 | 5.262 | 4.996 | 5.167 | 22,275,280 | +0.17(+3.42%) |
Aug 21, 2020 | 5.176 | 5.186 | 4.977 | 4.996 | 29,387,866 | -0.23(-4.36%) |
Aug 20, 2020 | 5.338 | 5.385 | 5.176 | 5.224 | 24,262,328 | -0.21(-3.84%) |
Aug 19, 2020 | 5.593 | 5.612 | 5.404 | 5.432 | 25,616,766 | -0.21(-3.70%) |
Aug 18, 2020 | 5.537 | 5.717 | 5.489 | 5.641 | 28,069,014 | +0.03(+0.51%) |
Aug 17, 2020 | 5.707 | 5.736 | 5.508 | 5.612 | 23,199,558 | -0.12(-2.15%) |
Aug 14, 2020 | 5.499 | 5.736 | 5.480 | 5.736 | 17,223,226 | +0.15(+2.72%) |
Aug 13, 2020 | 5.622 | 5.707 | 5.508 | 5.584 | 17,768,720 | -0.09(-1.51%) |
Aug 12, 2020 | 5.821 | 5.831 | 5.546 | 5.669 | 21,648,266 | +0.04(+0.67%) |
Aug 11, 2020 | 5.887 | 6.030 | 5.603 | 5.631 | 29,879,150 | -0.09(-1.66%) |
Aug 10, 2020 | 5.470 | 5.755 | 5.423 | 5.726 | 27,111,300 | +0.28(+5.23%) |
Aug 07, 2020 | 5.328 | 5.451 | 5.172 | 5.442 | 30,357,750 | +0.06(+1.06%) |
Aug 06, 2020 | 5.546 | 5.584 | 5.328 | 5.385 | 33,230,584 | -0.28(-5.02%) |
Aug 05, 2020 | 5.631 | 5.764 | 5.546 | 5.669 | 34,846,680 | +0.19(+3.46%) |
Aug 04, 2020 | 5.195 | 5.546 | 5.195 | 5.480 | 25,317,394 | +0.25(+4.71%) |
Aug 03, 2020 | 5.205 | 5.300 | 5.063 | 5.233 | 23,658,430 | +0.03(+0.55%) |
Jul 31, 2020 | 5.195 | 5.247 | 5.082 | 5.205 | 22,413,770 | -0.02(-0.36%) |
Jul 30, 2020 | 5.281 | 5.319 | 5.119 | 5.224 | 21,523,922 | -0.22(-4.01%) |
Jul 29, 2020 | 5.290 | 5.442 | 5.224 | 5.442 | 16,945,754 | +0.20(+3.80%) |
Jul 28, 2020 | 5.252 | 5.394 | 5.233 | 5.243 | 15,430,240 | -0.09(-1.78%) |
Jul 27, 2020 | 5.432 | 5.432 | 5.195 | 5.338 | 22,641,942 | -0.09(-1.57%) |
Jul 24, 2020 | 5.461 | 5.612 | 5.404 | 5.423 | 19,246,640 | -0.04(-0.69%) |
Jul 23, 2020 | 5.499 | 5.575 | 5.394 | 5.461 | 21,770,496 | -0.03(-0.52%) |
Jul 22, 2020 | 5.489 | 5.518 | 5.309 | 5.489 | 24,394,524 | -0.07(-1.19%) |
Jul 21, 2020 | 5.319 | 5.650 | 5.319 | 5.556 | 39,274,268 | +0.35(+6.74%) |
Jul 20, 2020 | 5.214 | 5.328 | 5.129 | 5.205 | 22,023,052 | -0.02(-0.36%) |
Jul 17, 2020 | 5.442 | 5.537 | 5.186 | 5.224 | 26,143,420 | -0.20(-3.67%) |
Jul 16, 2020 | 5.281 | 5.556 | 5.195 | 5.423 | 21,757,294 | +0.03(+0.53%) |
Jul 15, 2020 | 5.290 | 5.413 | 5.129 | 5.394 | 32,509,612 | +0.30(+5.96%) |
Jul 14, 2020 | 5.025 | 5.110 | 4.712 | 5.091 | 33,865,664 | +0.23(+4.68%) |
Jul 13, 2020 | 5.101 | 5.129 | 4.864 | 4.864 | 34,159,016 | -0.21(-4.11%) |
Jul 10, 2020 | 4.939 | 5.129 | 4.854 | 5.072 | 34,232,540 | +0.08(+1.52%) |
Jul 09, 2020 | 5.366 | 5.423 | 4.996 | 4.996 | 25,527,950 | -0.38(-7.05%) |
Jul 08, 2020 | 5.309 | 5.423 | 5.186 | 5.375 | 25,373,180 | +0.09(+1.80%) |
Jul 07, 2020 | 5.480 | 5.489 | 5.271 | 5.281 | 26,775,302 | -0.27(-4.95%) |
Jul 06, 2020 | 5.897 | 5.897 | 5.413 | 5.556 | 38,174,076 | -0.25(-4.25%) |
Jul 02, 2020 | 5.812 | 5.944 | 5.688 | 5.802 | 30,449,834 | +0.16(+2.86%) |