Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.695 | 3.732 | 3.657 | 3.685 | 26,408,390 | -0.02(-0.51%) |
Sep 29, 2020 | 3.713 | 3.788 | 3.685 | 3.704 | 26,724,500 | +0.05(+1.28%) |
Sep 28, 2020 | 3.610 | 3.695 | 3.591 | 3.657 | 29,880,472 | +0.11(+3.17%) |
Sep 25, 2020 | 3.545 | 3.554 | 3.488 | 3.545 | 34,805,104 | -0.06(-1.56%) |
Sep 24, 2020 | 3.610 | 3.638 | 3.573 | 3.601 | 20,544,516 | -0.04(-1.03%) |
Sep 23, 2020 | 3.723 | 3.732 | 3.629 | 3.638 | 20,599,320 | -0.09(-2.51%) |
Sep 22, 2020 | 3.713 | 3.742 | 3.657 | 3.732 | 16,177,875 | +0.02(+0.50%) |
Sep 21, 2020 | 3.704 | 3.723 | 3.638 | 3.713 | 31,121,132 | -0.12(-3.18%) |
Sep 18, 2020 | 3.845 | 3.887 | 3.788 | 3.835 | 21,690,058 | -0.05(-1.21%) |
Sep 17, 2020 | 3.817 | 3.892 | 3.817 | 3.882 | 30,295,162 | +0.00(+0.00%) |
Sep 16, 2020 | 3.920 | 3.920 | 3.854 | 3.882 | 32,927,978 | -0.02(-0.48%) |
Sep 15, 2020 | 3.938 | 3.938 | 3.873 | 3.901 | 25,672,370 | +0.07(+1.71%) |
Sep 14, 2020 | 3.882 | 3.892 | 3.817 | 3.835 | 22,731,942 | -0.01(-0.24%) |
Sep 11, 2020 | 3.873 | 3.892 | 3.807 | 3.845 | 29,130,196 | +0.00(+0.00%) |
Sep 10, 2020 | 3.929 | 3.938 | 3.826 | 3.845 | 37,336,564 | -0.04(-0.97%) |
Sep 09, 2020 | 3.929 | 3.957 | 3.873 | 3.882 | 50,279,984 | +0.04(+0.98%) |
Sep 08, 2020 | 3.929 | 3.985 | 3.845 | 3.845 | 71,594,784 | -0.36(-8.48%) |
Sep 04, 2020 | 4.239 | 4.257 | 4.088 | 4.201 | 48,611,292 | -0.05(-1.10%) |
Sep 03, 2020 | 4.417 | 4.417 | 4.192 | 4.248 | 67,298,488 | -0.23(-5.23%) |
Sep 02, 2020 | 4.454 | 4.520 | 4.407 | 4.482 | 33,986,600 | +0.05(+1.06%) |
Sep 01, 2020 | 4.548 | 4.548 | 4.389 | 4.435 | 52,480,968 | -0.16(-3.47%) |
Aug 31, 2020 | 4.632 | 4.632 | 4.557 | 4.595 | 23,923,278 | -0.07(-1.41%) |
Aug 28, 2020 | 4.679 | 4.707 | 4.623 | 4.660 | 22,202,790 | -0.04(-0.80%) |
Aug 27, 2020 | 4.707 | 4.736 | 4.651 | 4.698 | 27,030,108 | -0.04(-0.79%) |
Aug 26, 2020 | 4.736 | 4.754 | 4.707 | 4.736 | 21,058,964 | +0.01(+0.20%) |
Aug 25, 2020 | 4.745 | 4.754 | 4.689 | 4.726 | 14,478,425 | +0.01(+0.20%) |
Aug 24, 2020 | 4.740 | 4.740 | 4.689 | 4.717 | 13,439,110 | +0.06(+1.21%) |
Aug 21, 2020 | 4.632 | 4.689 | 4.632 | 4.660 | 16,012,272 | -0.08(-1.58%) |
Aug 20, 2020 | 4.679 | 4.745 | 4.679 | 4.736 | 16,376,501 | +0.01(+0.20%) |
Aug 19, 2020 | 4.782 | 4.792 | 4.698 | 4.726 | 21,698,476 | -0.05(-0.98%) |
Aug 18, 2020 | 4.811 | 4.820 | 4.717 | 4.773 | 19,533,856 | +0.02(+0.39%) |
Aug 17, 2020 | 4.726 | 4.773 | 4.698 | 4.754 | 25,643,240 | +0.07(+1.40%) |
Aug 14, 2020 | 4.698 | 4.707 | 4.660 | 4.689 | 20,253,070 | -0.06(-1.19%) |
Aug 13, 2020 | 4.717 | 4.764 | 4.689 | 4.745 | 23,440,658 | +0.01(+0.20%) |
Aug 12, 2020 | 4.745 | 4.764 | 4.698 | 4.736 | 23,115,548 | +0.08(+1.81%) |
Aug 11, 2020 | 4.642 | 4.736 | 4.614 | 4.651 | 42,813,836 | +0.05(+1.02%) |
Aug 10, 2020 | 4.651 | 4.660 | 4.576 | 4.604 | 22,584,032 | -0.07(-1.41%) |
Aug 07, 2020 | 4.642 | 4.679 | 4.623 | 4.670 | 22,826,852 | -0.02(-0.40%) |
Aug 06, 2020 | 4.660 | 4.698 | 4.642 | 4.689 | 32,259,952 | +0.00(+0.00%) |
Aug 05, 2020 | 4.754 | 4.782 | 4.679 | 4.689 | 38,739,456 | -0.09(-1.96%) |
Aug 04, 2020 | 4.726 | 4.820 | 4.698 | 4.782 | 45,550,092 | +0.04(+0.79%) |
Aug 03, 2020 | 4.651 | 4.811 | 4.632 | 4.745 | 66,613,816 | +0.26(+5.86%) |
Jul 31, 2020 | 4.557 | 4.642 | 4.346 | 4.482 | 125,793,656 | +0.31(+7.42%) |
Jul 30, 2020 | 3.957 | 4.248 | 3.901 | 4.173 | 62,245,480 | +0.10(+2.53%) |
Jul 29, 2020 | 4.042 | 4.088 | 4.032 | 4.070 | 16,465,333 | +0.06(+1.40%) |
Jul 28, 2020 | 4.042 | 4.060 | 3.995 | 4.013 | 21,174,372 | -0.06(-1.38%) |
Jul 27, 2020 | 4.060 | 4.098 | 4.051 | 4.070 | 22,446,652 | +0.04(+0.93%) |
Jul 24, 2020 | 4.070 | 4.088 | 4.023 | 4.032 | 24,286,876 | -0.07(-1.60%) |
Jul 23, 2020 | 4.201 | 4.210 | 4.032 | 4.098 | 38,349,284 | -0.12(-2.89%) |
Jul 22, 2020 | 4.192 | 4.267 | 4.173 | 4.220 | 24,905,066 | +0.07(+1.58%) |
Jul 21, 2020 | 4.229 | 4.239 | 4.154 | 4.154 | 28,196,020 | -0.02(-0.45%) |
Jul 20, 2020 | 4.126 | 4.201 | 4.126 | 4.173 | 32,542,512 | +0.06(+1.37%) |
Jul 17, 2020 | 4.088 | 4.192 | 4.070 | 4.117 | 53,450,880 | +0.14(+3.54%) |
Jul 16, 2020 | 4.004 | 4.023 | 3.967 | 3.976 | 23,382,994 | -0.08(-2.08%) |
Jul 15, 2020 | 4.117 | 4.126 | 4.013 | 4.060 | 31,752,188 | +0.01(+0.23%) |
Jul 14, 2020 | 3.976 | 4.060 | 3.976 | 4.051 | 41,416,744 | +0.13(+3.35%) |
Jul 13, 2020 | 3.976 | 4.042 | 3.920 | 3.920 | 39,962,300 | +0.06(+1.46%) |
Jul 10, 2020 | 3.854 | 3.901 | 3.835 | 3.863 | 27,177,492 | -0.05(-1.20%) |
Jul 09, 2020 | 3.882 | 3.948 | 3.807 | 3.910 | 40,418,424 | +0.02(+0.48%) |
Jul 08, 2020 | 3.901 | 3.948 | 3.854 | 3.892 | 60,187,008 | -0.15(-3.71%) |
Jul 07, 2020 | 4.285 | 4.295 | 4.032 | 4.042 | 62,922,728 | -0.27(-6.30%) |
Jul 06, 2020 | 4.342 | 4.454 | 4.304 | 4.314 | 60,254,608 | +0.15(+3.60%) |
Jul 02, 2020 | 4.154 | 4.220 | 4.149 | 4.163 | 28,186,422 | +0.08(+2.07%) |