Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.441 | 4.477 | 4.380 | 4.398 | 3,419,375 | +0.04(+1.01%) |
Sep 29, 2020 | 4.380 | 4.406 | 4.319 | 4.354 | 4,217,380 | -0.03(-0.60%) |
Sep 28, 2020 | 4.327 | 4.415 | 4.327 | 4.380 | 3,971,851 | +0.25(+6.17%) |
Sep 25, 2020 | 4.055 | 4.125 | 4.038 | 4.125 | 3,628,682 | -0.04(-1.05%) |
Sep 24, 2020 | 4.196 | 4.213 | 4.112 | 4.169 | 6,052,268 | +0.10(+2.37%) |
Sep 23, 2020 | 4.231 | 4.253 | 4.073 | 4.073 | 2,750,335 | -0.04(-0.85%) |
Sep 22, 2020 | 4.178 | 4.204 | 4.077 | 4.108 | 3,062,814 | -0.05(-1.27%) |
Sep 21, 2020 | 4.169 | 4.213 | 4.108 | 4.161 | 4,399,493 | -0.25(-5.58%) |
Sep 18, 2020 | 4.459 | 4.459 | 4.393 | 4.406 | 3,550,072 | -0.15(-3.28%) |
Sep 17, 2020 | 4.512 | 4.582 | 4.494 | 4.556 | 3,808,908 | -0.09(-1.89%) |
Sep 16, 2020 | 4.573 | 4.696 | 4.547 | 4.643 | 3,148,257 | +0.06(+1.34%) |
Sep 15, 2020 | 4.626 | 4.635 | 4.582 | 4.582 | 3,152,953 | -0.06(-1.32%) |
Sep 14, 2020 | 4.643 | 4.678 | 4.626 | 4.643 | 2,220,616 | +0.04(+0.76%) |
Sep 11, 2020 | 4.591 | 4.635 | 4.556 | 4.608 | 3,913,840 | -0.04(-0.94%) |
Sep 10, 2020 | 4.775 | 4.801 | 4.643 | 4.652 | 3,155,341 | -0.08(-1.67%) |
Sep 09, 2020 | 4.714 | 4.766 | 4.687 | 4.731 | 2,377,228 | +0.03(+0.56%) |
Sep 08, 2020 | 4.749 | 4.766 | 4.696 | 4.705 | 4,318,993 | -0.28(-5.63%) |
Sep 04, 2020 | 4.959 | 5.021 | 4.863 | 4.986 | 3,963,399 | +0.14(+2.90%) |
Sep 03, 2020 | 4.986 | 5.021 | 4.828 | 4.845 | 3,523,744 | -0.01(-0.18%) |
Sep 02, 2020 | 4.828 | 4.863 | 4.788 | 4.854 | 3,191,008 | -0.06(-1.25%) |
Sep 01, 2020 | 4.994 | 5.030 | 4.898 | 4.915 | 3,575,774 | -0.19(-3.78%) |
Aug 31, 2020 | 5.205 | 5.205 | 5.078 | 5.109 | 1,822,063 | -0.11(-2.18%) |
Aug 28, 2020 | 5.188 | 5.239 | 5.148 | 5.223 | 3,085,023 | +0.15(+2.94%) |
Aug 27, 2020 | 5.109 | 5.144 | 5.047 | 5.073 | 2,001,252 | +0.00(+0.00%) |
Aug 26, 2020 | 5.047 | 5.100 | 5.038 | 5.073 | 2,032,199 | +0.07(+1.40%) |
Aug 25, 2020 | 5.082 | 5.100 | 4.955 | 5.003 | 1,980,532 | -0.04(-0.70%) |
Aug 24, 2020 | 4.915 | 5.038 | 4.898 | 5.038 | 2,924,649 | +0.11(+2.32%) |
Aug 21, 2020 | 4.872 | 4.942 | 4.863 | 4.924 | 3,234,609 | -0.01(-0.18%) |
Aug 20, 2020 | 4.898 | 4.951 | 4.872 | 4.933 | 2,720,005 | -0.04(-0.88%) |
Aug 19, 2020 | 5.003 | 5.073 | 4.968 | 4.977 | 2,117,983 | +0.02(+0.35%) |
Aug 18, 2020 | 5.021 | 5.038 | 4.951 | 4.959 | 3,297,183 | +0.04(+0.71%) |
Aug 17, 2020 | 5.030 | 5.030 | 4.915 | 4.924 | 2,277,419 | -0.04(-0.71%) |
Aug 14, 2020 | 4.942 | 5.012 | 4.942 | 4.959 | 1,665,381 | +0.03(+0.53%) |
Aug 13, 2020 | 4.994 | 5.025 | 4.907 | 4.933 | 2,072,335 | -0.11(-2.09%) |
Aug 12, 2020 | 5.135 | 5.135 | 5.025 | 5.038 | 2,070,724 | -0.01(-0.17%) |
Aug 11, 2020 | 5.065 | 5.126 | 5.030 | 5.047 | 3,864,979 | +0.15(+3.05%) |
Aug 10, 2020 | 4.836 | 4.904 | 4.828 | 4.898 | 3,270,610 | +0.04(+0.72%) |
Aug 07, 2020 | 4.714 | 4.872 | 4.678 | 4.863 | 3,384,650 | +0.00(+0.00%) |
Aug 06, 2020 | 4.828 | 4.880 | 4.819 | 4.863 | 2,606,983 | -0.04(-0.72%) |
Aug 05, 2020 | 4.880 | 4.933 | 4.872 | 4.898 | 1,665,286 | +0.11(+2.20%) |
Aug 04, 2020 | 4.731 | 4.801 | 4.722 | 4.793 | 2,197,403 | +0.07(+1.49%) |
Aug 03, 2020 | 4.661 | 4.749 | 4.632 | 4.722 | 1,922,896 | +0.12(+2.67%) |
Jul 31, 2020 | 4.722 | 4.731 | 4.569 | 4.599 | 5,942,877 | -0.04(-0.76%) |
Jul 30, 2020 | 4.547 | 4.635 | 4.494 | 4.635 | 4,718,045 | -0.20(-4.17%) |
Jul 29, 2020 | 4.801 | 4.854 | 4.749 | 4.836 | 5,180,208 | -0.22(-4.34%) |
Jul 28, 2020 | 5.003 | 5.091 | 4.968 | 5.056 | 3,017,643 | +0.06(+1.23%) |
Jul 27, 2020 | 5.003 | 5.038 | 4.968 | 4.994 | 2,813,794 | -0.06(-1.22%) |
Jul 24, 2020 | 5.135 | 5.144 | 5.056 | 5.056 | 2,571,213 | -0.08(-1.54%) |
Jul 23, 2020 | 5.179 | 5.205 | 5.117 | 5.135 | 3,470,412 | -0.07(-1.35%) |
Jul 22, 2020 | 5.179 | 5.249 | 5.152 | 5.205 | 3,953,772 | +0.04(+0.85%) |
Jul 21, 2020 | 5.161 | 5.214 | 5.135 | 5.161 | 3,705,661 | +0.04(+0.86%) |
Jul 20, 2020 | 5.082 | 5.148 | 5.073 | 5.117 | 3,391,734 | +0.04(+0.87%) |
Jul 17, 2020 | 5.073 | 5.126 | 5.038 | 5.073 | 4,069,806 | -0.11(-2.03%) |
Jul 16, 2020 | 5.188 | 5.240 | 5.157 | 5.179 | 4,756,595 | -0.16(-2.96%) |
Jul 15, 2020 | 5.354 | 5.363 | 5.271 | 5.337 | 4,238,535 | +0.09(+1.67%) |
Jul 14, 2020 | 5.188 | 5.258 | 5.166 | 5.249 | 5,193,757 | +0.06(+1.18%) |
Jul 13, 2020 | 5.310 | 5.315 | 5.170 | 5.188 | 5,903,469 | -0.09(-1.66%) |
Jul 10, 2020 | 5.109 | 5.284 | 5.091 | 5.275 | 4,776,608 | +0.36(+7.32%) |
Jul 09, 2020 | 5.056 | 5.065 | 4.907 | 4.915 | 4,191,936 | -0.15(-2.95%) |
Jul 08, 2020 | 4.986 | 5.082 | 4.977 | 5.065 | 2,790,698 | +0.11(+2.12%) |
Jul 07, 2020 | 5.065 | 5.073 | 4.959 | 4.959 | 2,676,498 | -0.16(-3.09%) |
Jul 06, 2020 | 5.109 | 5.161 | 5.047 | 5.117 | 4,197,731 | +0.03(+0.52%) |
Jul 02, 2020 | 5.179 | 5.214 | 5.078 | 5.091 | 4,552,970 | +0.16(+3.20%) |