Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.482 | 4.585 | 4.235 | 4.283 | 1,475,356 | -0.18(-4.10%) |
Sep 29, 2020 | 4.490 | 4.506 | 4.319 | 4.466 | 1,351,785 | -0.05(-1.06%) |
Sep 28, 2020 | 4.402 | 4.569 | 4.386 | 4.514 | 1,515,131 | +0.21(+4.81%) |
Sep 25, 2020 | 4.235 | 4.378 | 4.203 | 4.307 | 1,022,026 | +0.02(+0.56%) |
Sep 24, 2020 | 4.171 | 4.382 | 4.100 | 4.283 | 994,383 | +0.10(+2.28%) |
Sep 23, 2020 | 4.450 | 4.522 | 4.187 | 4.187 | 1,208,708 | -0.26(-5.90%) |
Sep 22, 2020 | 4.569 | 4.633 | 4.402 | 4.450 | 1,260,324 | -0.10(-2.27%) |
Sep 21, 2020 | 4.601 | 4.637 | 4.362 | 4.553 | 1,404,886 | -0.18(-3.87%) |
Sep 18, 2020 | 4.832 | 4.904 | 4.697 | 4.737 | 2,992,594 | -0.05(-1.00%) |
Sep 17, 2020 | 4.753 | 4.832 | 4.673 | 4.784 | 1,053,408 | -0.05(-0.99%) |
Sep 16, 2020 | 4.705 | 4.880 | 4.641 | 4.832 | 1,007,600 | +0.20(+4.30%) |
Sep 15, 2020 | 4.641 | 4.673 | 4.585 | 4.633 | 719,256 | +0.02(+0.52%) |
Sep 14, 2020 | 4.530 | 4.649 | 4.434 | 4.609 | 1,183,805 | +0.07(+1.58%) |
Sep 11, 2020 | 4.585 | 4.609 | 4.442 | 4.538 | 824,555 | -0.02(-0.52%) |
Sep 10, 2020 | 4.824 | 4.824 | 4.561 | 4.561 | 1,051,449 | -0.25(-5.29%) |
Sep 09, 2020 | 4.824 | 4.856 | 4.689 | 4.816 | 975,712 | +0.06(+1.17%) |
Sep 08, 2020 | 4.896 | 4.896 | 4.657 | 4.760 | 1,399,455 | -0.17(-3.39%) |
Sep 04, 2020 | 5.039 | 5.039 | 4.792 | 4.928 | 1,789,175 | -0.02(-0.48%) |
Sep 03, 2020 | 5.174 | 5.250 | 4.944 | 4.952 | 1,844,322 | -0.24(-4.60%) |
Sep 02, 2020 | 5.342 | 5.369 | 5.139 | 5.190 | 876,334 | -0.19(-3.55%) |
Sep 01, 2020 | 5.182 | 5.397 | 5.103 | 5.381 | 973,239 | +0.16(+3.05%) |
Aug 31, 2020 | 5.310 | 5.310 | 5.182 | 5.222 | 1,554,338 | -0.09(-1.65%) |
Aug 28, 2020 | 5.254 | 5.373 | 5.170 | 5.310 | 1,249,018 | +0.08(+1.52%) |
Aug 27, 2020 | 5.238 | 5.274 | 5.087 | 5.230 | 1,358,300 | -0.02(-0.45%) |
Aug 26, 2020 | 5.445 | 5.493 | 5.234 | 5.254 | 867,142 | -0.22(-4.07%) |
Aug 25, 2020 | 5.652 | 5.692 | 5.421 | 5.477 | 602,085 | -0.11(-1.99%) |
Aug 24, 2020 | 5.405 | 5.612 | 5.373 | 5.588 | 879,912 | +0.25(+4.78%) |
Aug 21, 2020 | 5.469 | 5.469 | 5.250 | 5.334 | 968,639 | -0.18(-3.18%) |
Aug 20, 2020 | 5.533 | 5.564 | 5.469 | 5.509 | 774,054 | -0.12(-2.12%) |
Aug 19, 2020 | 5.580 | 5.716 | 5.553 | 5.628 | 804,169 | +0.06(+1.00%) |
Aug 18, 2020 | 5.660 | 5.708 | 5.549 | 5.572 | 599,358 | -0.13(-2.23%) |
Aug 17, 2020 | 5.724 | 5.767 | 5.660 | 5.700 | 478,779 | -0.02(-0.28%) |
Aug 14, 2020 | 5.724 | 5.752 | 5.640 | 5.716 | 769,409 | +0.00(+0.00%) |
Aug 13, 2020 | 5.843 | 5.855 | 5.660 | 5.716 | 742,237 | -0.18(-3.10%) |
Aug 12, 2020 | 5.970 | 6.002 | 5.811 | 5.899 | 680,027 | +0.02(+0.27%) |
Aug 11, 2020 | 6.050 | 6.122 | 5.867 | 5.883 | 1,079,812 | -0.10(-1.60%) |
Aug 10, 2020 | 5.819 | 6.066 | 5.803 | 5.978 | 916,131 | +0.20(+3.44%) |
Aug 07, 2020 | 5.628 | 5.795 | 5.580 | 5.779 | 795,663 | +0.16(+2.76%) |
Aug 06, 2020 | 5.765 | 5.765 | 5.616 | 5.624 | 646,271 | -0.14(-2.44%) |
Aug 05, 2020 | 5.624 | 5.804 | 5.601 | 5.765 | 1,030,171 | +0.23(+4.08%) |
Aug 04, 2020 | 5.382 | 5.554 | 5.359 | 5.538 | 950,638 | +0.14(+2.60%) |
Aug 03, 2020 | 5.250 | 5.460 | 5.125 | 5.398 | 1,748,835 | +0.20(+3.90%) |
Jul 31, 2020 | 5.180 | 5.265 | 4.977 | 5.195 | 2,067,416 | -0.27(-4.86%) |
Jul 30, 2020 | 5.421 | 5.515 | 5.382 | 5.460 | 1,209,575 | -0.07(-1.27%) |
Jul 29, 2020 | 5.328 | 5.546 | 5.250 | 5.531 | 886,675 | +0.19(+3.50%) |
Jul 28, 2020 | 5.453 | 5.570 | 5.328 | 5.343 | 777,133 | -0.18(-3.25%) |
Jul 27, 2020 | 5.460 | 5.554 | 5.414 | 5.523 | 767,883 | +0.04(+0.71%) |
Jul 24, 2020 | 5.562 | 5.593 | 5.398 | 5.484 | 1,683,982 | -0.09(-1.54%) |
Jul 23, 2020 | 5.367 | 5.577 | 5.312 | 5.570 | 1,599,184 | +0.17(+3.18%) |
Jul 22, 2020 | 5.429 | 5.468 | 5.328 | 5.398 | 1,475,018 | -0.06(-1.14%) |
Jul 21, 2020 | 5.320 | 5.515 | 5.250 | 5.460 | 1,339,689 | +0.28(+5.42%) |
Jul 20, 2020 | 5.164 | 5.316 | 5.132 | 5.180 | 672,636 | -0.02(-0.30%) |
Jul 17, 2020 | 5.265 | 5.359 | 5.195 | 5.195 | 740,203 | -0.08(-1.48%) |
Jul 16, 2020 | 5.320 | 5.414 | 5.242 | 5.273 | 979,169 | -0.09(-1.60%) |
Jul 15, 2020 | 5.336 | 5.398 | 5.195 | 5.359 | 1,159,700 | +0.17(+3.31%) |
Jul 14, 2020 | 4.719 | 5.203 | 4.673 | 5.187 | 1,464,470 | +0.47(+9.92%) |
Jul 13, 2020 | 4.891 | 4.899 | 4.680 | 4.719 | 1,187,683 | -0.12(-2.42%) |
Jul 10, 2020 | 5.078 | 5.156 | 4.751 | 4.836 | 1,648,087 | -0.20(-4.02%) |
Jul 09, 2020 | 5.180 | 5.211 | 4.985 | 5.039 | 2,555,518 | -0.15(-2.86%) |
Jul 08, 2020 | 5.117 | 5.211 | 5.031 | 5.187 | 1,556,226 | +0.08(+1.53%) |
Jul 07, 2020 | 5.070 | 5.148 | 5.024 | 5.109 | 1,290,042 | -0.04(-0.76%) |
Jul 06, 2020 | 5.273 | 5.312 | 5.074 | 5.148 | 1,595,763 | +0.03(+0.61%) |
Jul 02, 2020 | 5.242 | 5.242 | 5.020 | 5.117 | 1,487,201 | +0.01(+0.15%) |