Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.180 | 4.262 | 3.987 | 4.039 | 35,474,640 | -0.13(-3.21%) |
Sep 29, 2020 | 4.113 | 4.192 | 4.069 | 4.173 | 15,228,693 | +0.04(+0.90%) |
Sep 28, 2020 | 4.098 | 4.180 | 4.031 | 4.136 | 17,601,336 | +0.04(+1.09%) |
Sep 25, 2020 | 4.113 | 4.143 | 3.979 | 4.091 | 27,624,732 | -0.02(-0.54%) |
Sep 24, 2020 | 4.158 | 4.247 | 3.979 | 4.113 | 28,551,860 | -0.03(-0.72%) |
Sep 23, 2020 | 4.374 | 4.419 | 4.143 | 4.143 | 30,399,914 | -0.19(-4.47%) |
Sep 22, 2020 | 4.404 | 4.493 | 4.322 | 4.337 | 18,796,886 | -0.06(-1.36%) |
Sep 21, 2020 | 4.411 | 4.419 | 4.329 | 4.396 | 26,128,644 | -0.07(-1.67%) |
Sep 18, 2020 | 4.478 | 4.501 | 4.411 | 4.471 | 31,580,900 | -0.03(-0.66%) |
Sep 17, 2020 | 4.516 | 4.560 | 4.434 | 4.501 | 20,101,710 | -0.03(-0.66%) |
Sep 16, 2020 | 4.382 | 4.620 | 4.344 | 4.531 | 22,847,770 | +0.18(+4.11%) |
Sep 15, 2020 | 4.434 | 4.531 | 4.352 | 4.352 | 28,141,842 | -0.06(-1.35%) |
Sep 14, 2020 | 4.389 | 4.434 | 4.352 | 4.411 | 24,942,504 | +0.04(+1.02%) |
Sep 11, 2020 | 4.456 | 4.478 | 4.315 | 4.367 | 27,234,484 | -0.07(-1.68%) |
Sep 10, 2020 | 4.538 | 4.575 | 4.434 | 4.441 | 22,213,650 | -0.07(-1.65%) |
Sep 09, 2020 | 4.560 | 4.583 | 4.516 | 4.516 | 17,056,192 | +0.01(+0.17%) |
Sep 08, 2020 | 4.568 | 4.613 | 4.493 | 4.508 | 21,262,012 | -0.15(-3.20%) |
Sep 04, 2020 | 4.620 | 4.708 | 4.501 | 4.657 | 23,828,260 | +0.02(+0.48%) |
Sep 03, 2020 | 4.672 | 4.739 | 4.575 | 4.635 | 25,485,084 | -0.06(-1.27%) |
Sep 02, 2020 | 4.680 | 4.739 | 4.672 | 4.695 | 19,002,534 | +0.01(+0.16%) |
Sep 01, 2020 | 4.784 | 4.799 | 4.672 | 4.687 | 26,701,282 | -0.10(-2.02%) |
Aug 31, 2020 | 4.903 | 4.911 | 4.769 | 4.784 | 22,723,964 | -0.13(-2.73%) |
Aug 28, 2020 | 4.806 | 4.940 | 4.791 | 4.918 | 21,839,710 | +0.05(+1.07%) |
Aug 27, 2020 | 4.769 | 4.873 | 4.769 | 4.866 | 16,327,413 | +0.05(+1.08%) |
Aug 26, 2020 | 4.858 | 4.933 | 4.747 | 4.814 | 30,317,406 | -0.08(-1.67%) |
Aug 25, 2020 | 4.963 | 5.037 | 4.844 | 4.896 | 22,453,602 | -0.03(-0.61%) |
Aug 24, 2020 | 4.993 | 5.030 | 4.918 | 4.926 | 21,680,270 | -0.03(-0.60%) |
Aug 21, 2020 | 4.926 | 4.993 | 4.888 | 4.955 | 29,469,960 | +0.00(+0.00%) |
Aug 20, 2020 | 4.858 | 4.978 | 4.806 | 4.955 | 28,806,000 | +0.10(+1.99%) |
Aug 19, 2020 | 4.888 | 5.008 | 4.851 | 4.858 | 26,617,638 | +0.02(+0.46%) |
Aug 18, 2020 | 4.955 | 4.955 | 4.799 | 4.836 | 21,684,526 | -0.07(-1.52%) |
Aug 17, 2020 | 4.933 | 5.022 | 4.903 | 4.911 | 23,544,214 | -0.02(-0.45%) |
Aug 14, 2020 | 4.844 | 4.993 | 4.844 | 4.933 | 18,863,860 | +0.05(+1.07%) |
Aug 13, 2020 | 4.851 | 4.903 | 4.806 | 4.881 | 19,040,318 | +0.00(+0.00%) |
Aug 12, 2020 | 4.911 | 4.955 | 4.851 | 4.881 | 20,015,792 | +0.01(+0.31%) |
Aug 11, 2020 | 4.926 | 5.022 | 4.806 | 4.866 | 37,173,660 | +0.01(+0.31%) |
Aug 10, 2020 | 4.814 | 4.888 | 4.739 | 4.851 | 46,148,936 | +0.06(+1.24%) |
Aug 07, 2020 | 4.844 | 4.881 | 4.739 | 4.791 | 33,523,824 | -0.15(-3.02%) |
Aug 06, 2020 | 5.097 | 5.097 | 4.814 | 4.940 | 53,553,664 | -0.16(-3.14%) |
Aug 05, 2020 | 4.987 | 5.236 | 4.972 | 5.101 | 61,475,572 | +0.17(+3.47%) |
Aug 04, 2020 | 4.851 | 4.958 | 4.772 | 4.929 | 28,534,746 | +0.12(+2.52%) |
Aug 03, 2020 | 4.687 | 4.837 | 4.651 | 4.808 | 24,697,160 | +0.14(+2.90%) |
Jul 31, 2020 | 4.673 | 4.744 | 4.587 | 4.673 | 20,878,948 | +0.02(+0.46%) |
Jul 30, 2020 | 4.723 | 4.730 | 4.601 | 4.651 | 25,665,808 | -0.11(-2.25%) |
Jul 29, 2020 | 4.651 | 4.772 | 4.537 | 4.758 | 40,036,108 | +0.31(+6.89%) |
Jul 28, 2020 | 4.558 | 4.573 | 4.451 | 4.451 | 31,406,986 | -0.10(-2.19%) |
Jul 27, 2020 | 4.687 | 4.708 | 4.551 | 4.551 | 32,706,032 | -0.19(-4.06%) |
Jul 24, 2020 | 4.680 | 4.769 | 4.644 | 4.744 | 20,574,902 | +0.02(+0.45%) |
Jul 23, 2020 | 4.701 | 4.751 | 4.644 | 4.723 | 26,986,508 | +0.02(+0.46%) |
Jul 22, 2020 | 4.751 | 4.780 | 4.665 | 4.701 | 23,895,482 | -0.11(-2.23%) |
Jul 21, 2020 | 4.673 | 4.837 | 4.665 | 4.808 | 29,508,466 | +0.19(+4.01%) |
Jul 20, 2020 | 4.673 | 4.687 | 4.616 | 4.623 | 15,609,434 | +0.01(+0.15%) |
Jul 17, 2020 | 4.737 | 4.815 | 4.616 | 4.616 | 22,711,494 | -0.09(-1.82%) |
Jul 16, 2020 | 4.694 | 4.822 | 4.616 | 4.701 | 24,553,992 | -0.02(-0.45%) |
Jul 15, 2020 | 4.715 | 4.772 | 4.601 | 4.723 | 30,924,962 | +0.19(+4.09%) |
Jul 14, 2020 | 4.523 | 4.573 | 4.487 | 4.537 | 36,922,972 | +0.00(+0.00%) |
Jul 13, 2020 | 4.658 | 4.701 | 4.509 | 4.537 | 42,505,496 | -0.06(-1.24%) |
Jul 10, 2020 | 4.501 | 4.637 | 4.476 | 4.594 | 20,240,158 | +0.07(+1.58%) |
Jul 09, 2020 | 4.708 | 4.744 | 4.494 | 4.523 | 39,222,928 | -0.20(-4.23%) |
Jul 08, 2020 | 4.558 | 4.730 | 4.466 | 4.723 | 55,826,156 | +0.22(+4.91%) |
Jul 07, 2020 | 4.323 | 4.708 | 4.316 | 4.501 | 59,756,008 | +0.10(+2.27%) |
Jul 06, 2020 | 5.065 | 5.101 | 4.330 | 4.402 | 145,025,568 | -0.62(-12.36%) |
Jul 02, 2020 | 5.101 | 5.129 | 5.015 | 5.022 | 21,049,124 | -0.04(-0.71%) |