Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.076 | 4.187 | 4.069 | 4.084 | 2,322,171 | +0.02(+0.39%) |
Sep 29, 2020 | 4.021 | 4.084 | 3.997 | 4.069 | 1,547,296 | +0.02(+0.59%) |
Sep 28, 2020 | 4.124 | 4.132 | 3.974 | 4.045 | 2,632,609 | -0.02(-0.39%) |
Sep 25, 2020 | 3.997 | 4.140 | 3.974 | 4.061 | 2,284,416 | +0.09(+2.19%) |
Sep 24, 2020 | 3.966 | 4.029 | 3.863 | 3.974 | 3,717,829 | +0.00(+0.00%) |
Sep 23, 2020 | 4.140 | 4.140 | 3.942 | 3.974 | 4,908,633 | -0.13(-3.09%) |
Sep 22, 2020 | 4.314 | 4.346 | 4.100 | 4.100 | 3,102,794 | -0.19(-4.43%) |
Sep 21, 2020 | 4.385 | 4.409 | 4.211 | 4.290 | 3,385,539 | -0.17(-3.90%) |
Sep 18, 2020 | 4.520 | 4.528 | 4.441 | 4.464 | 2,391,929 | -0.06(-1.23%) |
Sep 17, 2020 | 4.488 | 4.591 | 4.448 | 4.520 | 2,413,641 | -0.01(-0.17%) |
Sep 16, 2020 | 4.464 | 4.607 | 4.417 | 4.528 | 3,076,727 | +0.09(+2.14%) |
Sep 15, 2020 | 4.710 | 4.710 | 4.409 | 4.433 | 3,729,291 | -0.24(-5.08%) |
Sep 14, 2020 | 4.591 | 4.678 | 4.480 | 4.670 | 4,428,622 | +0.09(+2.08%) |
Sep 11, 2020 | 4.353 | 4.686 | 4.322 | 4.575 | 8,904,197 | +0.32(+7.64%) |
Sep 10, 2020 | 4.243 | 4.262 | 4.171 | 4.251 | 3,453,299 | +0.02(+0.37%) |
Sep 09, 2020 | 4.187 | 4.302 | 4.171 | 4.235 | 4,689,084 | +0.08(+1.90%) |
Sep 08, 2020 | 4.116 | 4.179 | 4.076 | 4.156 | 3,855,030 | +0.00(+0.00%) |
Sep 04, 2020 | 4.069 | 4.156 | 3.989 | 4.156 | 3,256,576 | +0.04(+0.96%) |
Sep 03, 2020 | 4.029 | 4.187 | 4.029 | 4.116 | 3,977,947 | +0.09(+2.36%) |
Sep 02, 2020 | 4.116 | 4.116 | 3.950 | 4.021 | 4,010,942 | -0.10(-2.50%) |
Sep 01, 2020 | 4.187 | 4.187 | 4.100 | 4.124 | 2,338,570 | -0.06(-1.51%) |
Aug 31, 2020 | 4.187 | 4.203 | 4.084 | 4.187 | 2,657,440 | +0.01(+0.19%) |
Aug 28, 2020 | 4.069 | 4.179 | 4.017 | 4.179 | 4,291,145 | +0.15(+3.73%) |
Aug 27, 2020 | 4.243 | 4.290 | 4.013 | 4.029 | 7,073,622 | -0.28(-6.43%) |
Aug 26, 2020 | 4.456 | 4.504 | 4.227 | 4.306 | 5,228,521 | -0.15(-3.37%) |
Aug 25, 2020 | 4.520 | 4.607 | 4.361 | 4.456 | 6,545,988 | -0.10(-2.26%) |
Aug 24, 2020 | 4.530 | 4.581 | 4.435 | 4.559 | 8,254,280 | +0.02(+0.48%) |
Aug 21, 2020 | 4.574 | 4.581 | 4.508 | 4.537 | 5,342,644 | -0.01(-0.32%) |
Aug 20, 2020 | 4.493 | 4.559 | 4.428 | 4.552 | 4,159,631 | +0.08(+1.80%) |
Aug 19, 2020 | 4.530 | 4.588 | 4.457 | 4.472 | 5,007,275 | -0.07(-1.61%) |
Aug 18, 2020 | 4.603 | 4.669 | 4.501 | 4.545 | 6,123,653 | -0.02(-0.48%) |
Aug 17, 2020 | 4.567 | 4.625 | 4.442 | 4.567 | 5,207,443 | +0.04(+0.81%) |
Aug 14, 2020 | 4.428 | 4.581 | 4.340 | 4.530 | 4,839,804 | +0.11(+2.48%) |
Aug 13, 2020 | 4.428 | 4.486 | 4.347 | 4.420 | 5,027,846 | +0.00(+0.00%) |
Aug 12, 2020 | 4.260 | 4.486 | 4.238 | 4.420 | 10,012,461 | +0.25(+5.95%) |
Aug 11, 2020 | 4.260 | 4.347 | 4.172 | 4.172 | 7,950,810 | +0.07(+1.78%) |
Aug 10, 2020 | 4.216 | 4.223 | 4.026 | 4.099 | 5,039,079 | -0.09(-2.09%) |
Aug 07, 2020 | 4.172 | 4.194 | 4.048 | 4.187 | 2,942,724 | +0.04(+0.88%) |
Aug 06, 2020 | 4.179 | 4.230 | 4.128 | 4.150 | 2,311,253 | -0.01(-0.35%) |
Aug 05, 2020 | 4.157 | 4.194 | 4.099 | 4.165 | 2,481,324 | +0.04(+1.06%) |
Aug 04, 2020 | 4.121 | 4.165 | 4.092 | 4.121 | 2,296,186 | +0.01(+0.18%) |
Aug 03, 2020 | 4.157 | 4.168 | 4.077 | 4.114 | 2,439,761 | -0.04(-0.88%) |
Jul 31, 2020 | 4.165 | 4.179 | 4.055 | 4.150 | 2,765,895 | -0.01(-0.18%) |
Jul 30, 2020 | 4.216 | 4.216 | 4.084 | 4.157 | 2,404,563 | -0.06(-1.39%) |
Jul 29, 2020 | 4.114 | 4.252 | 4.092 | 4.216 | 3,082,414 | +0.12(+2.85%) |
Jul 28, 2020 | 4.114 | 4.143 | 4.055 | 4.099 | 2,185,349 | -0.02(-0.53%) |
Jul 27, 2020 | 4.070 | 4.143 | 4.004 | 4.121 | 3,014,240 | +0.09(+2.36%) |
Jul 24, 2020 | 4.033 | 4.121 | 4.019 | 4.026 | 3,053,721 | -0.02(-0.54%) |
Jul 23, 2020 | 3.960 | 4.055 | 3.946 | 4.048 | 2,846,383 | +0.04(+0.91%) |
Jul 22, 2020 | 3.872 | 4.040 | 3.836 | 4.011 | 3,652,531 | +0.11(+2.81%) |
Jul 21, 2020 | 3.960 | 3.997 | 3.887 | 3.902 | 6,408,708 | -0.03(-0.74%) |
Jul 20, 2020 | 3.938 | 3.964 | 3.843 | 3.931 | 2,886,933 | +0.00(+0.00%) |
Jul 17, 2020 | 3.880 | 4.004 | 3.880 | 3.931 | 2,836,107 | +0.05(+1.32%) |
Jul 16, 2020 | 4.004 | 4.011 | 3.880 | 3.880 | 2,406,746 | -0.12(-3.10%) |
Jul 15, 2020 | 3.960 | 4.055 | 3.924 | 4.004 | 2,629,319 | +0.09(+2.43%) |
Jul 14, 2020 | 3.799 | 3.946 | 3.799 | 3.909 | 2,258,532 | +0.07(+1.71%) |
Jul 13, 2020 | 3.997 | 4.062 | 3.836 | 3.843 | 4,100,336 | -0.13(-3.31%) |
Jul 10, 2020 | 3.792 | 4.055 | 3.763 | 3.975 | 5,096,972 | +0.23(+6.04%) |
Jul 09, 2020 | 3.902 | 3.931 | 3.712 | 3.748 | 3,579,321 | -0.14(-3.57%) |
Jul 08, 2020 | 3.777 | 3.916 | 3.766 | 3.887 | 2,278,529 | +0.09(+2.50%) |
Jul 07, 2020 | 3.887 | 3.953 | 3.777 | 3.792 | 2,098,760 | -0.12(-3.17%) |
Jul 06, 2020 | 3.777 | 3.938 | 3.777 | 3.916 | 3,444,122 | +0.19(+5.10%) |
Jul 02, 2020 | 3.953 | 3.953 | 3.690 | 3.726 | 4,230,346 | -0.20(-5.20%) |