Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.982 | 5.133 | 4.893 | 4.909 | 2,040,891 | -0.04(-0.82%) |
Sep 29, 2020 | 4.966 | 4.991 | 4.803 | 4.950 | 1,766,807 | -0.01(-0.16%) |
Sep 28, 2020 | 4.844 | 5.064 | 4.842 | 4.958 | 1,986,637 | +0.20(+4.10%) |
Sep 25, 2020 | 4.754 | 4.844 | 4.722 | 4.763 | 2,097,863 | -0.09(-1.85%) |
Sep 24, 2020 | 4.681 | 4.897 | 4.526 | 4.852 | 1,980,197 | +0.17(+3.65%) |
Sep 23, 2020 | 4.917 | 5.048 | 4.681 | 4.681 | 2,946,075 | -0.25(-5.12%) |
Sep 22, 2020 | 5.039 | 5.235 | 4.925 | 4.934 | 2,866,305 | -0.03(-0.66%) |
Sep 21, 2020 | 5.178 | 5.178 | 4.921 | 4.966 | 3,281,534 | -0.24(-4.69%) |
Sep 18, 2020 | 5.284 | 5.328 | 5.166 | 5.210 | 4,533,272 | -0.07(-1.39%) |
Sep 17, 2020 | 5.186 | 5.365 | 5.129 | 5.284 | 3,128,678 | -0.10(-1.82%) |
Sep 16, 2020 | 5.137 | 5.381 | 4.901 | 5.381 | 5,868,609 | +0.25(+4.92%) |
Sep 15, 2020 | 4.722 | 5.218 | 4.697 | 5.129 | 6,266,915 | +0.52(+11.31%) |
Sep 14, 2020 | 4.526 | 4.632 | 4.445 | 4.608 | 2,269,004 | +0.12(+2.72%) |
Sep 11, 2020 | 4.535 | 4.563 | 4.469 | 4.486 | 2,072,928 | -0.04(-0.90%) |
Sep 10, 2020 | 4.632 | 4.689 | 4.518 | 4.526 | 2,402,531 | -0.14(-2.97%) |
Sep 09, 2020 | 4.844 | 4.852 | 4.649 | 4.665 | 2,350,099 | -0.17(-3.54%) |
Sep 08, 2020 | 4.746 | 4.925 | 4.665 | 4.836 | 2,626,238 | +0.06(+1.19%) |
Sep 04, 2020 | 4.689 | 4.795 | 4.628 | 4.779 | 3,106,321 | +0.12(+2.62%) |
Sep 03, 2020 | 4.649 | 4.779 | 4.571 | 4.657 | 2,960,140 | +0.04(+0.88%) |
Sep 02, 2020 | 4.494 | 4.640 | 4.478 | 4.616 | 2,289,538 | +0.09(+1.98%) |
Sep 01, 2020 | 4.583 | 4.624 | 4.486 | 4.526 | 2,729,915 | -0.11(-2.28%) |
Aug 31, 2020 | 4.787 | 4.811 | 4.608 | 4.632 | 2,554,315 | -0.21(-4.37%) |
Aug 28, 2020 | 4.746 | 4.844 | 4.665 | 4.844 | 2,757,230 | +0.11(+2.41%) |
Aug 27, 2020 | 4.714 | 4.844 | 4.689 | 4.730 | 1,902,749 | +0.02(+0.52%) |
Aug 26, 2020 | 4.803 | 4.901 | 4.689 | 4.706 | 2,068,798 | -0.18(-3.67%) |
Aug 25, 2020 | 5.031 | 5.056 | 4.787 | 4.885 | 3,040,365 | +0.02(+0.33%) |
Aug 24, 2020 | 4.746 | 4.868 | 4.681 | 4.868 | 3,542,209 | +0.16(+3.46%) |
Aug 21, 2020 | 4.738 | 4.820 | 4.632 | 4.706 | 3,113,200 | -0.07(-1.53%) |
Aug 20, 2020 | 4.738 | 4.901 | 4.706 | 4.779 | 2,580,659 | -0.02(-0.51%) |
Aug 19, 2020 | 4.885 | 4.942 | 4.697 | 4.803 | 6,653,733 | -0.04(-0.84%) |
Aug 18, 2020 | 5.129 | 5.137 | 4.832 | 4.844 | 5,492,496 | -0.34(-6.59%) |
Aug 17, 2020 | 5.194 | 5.275 | 5.080 | 5.186 | 1,877,287 | -0.03(-0.62%) |
Aug 14, 2020 | 5.129 | 5.280 | 5.080 | 5.218 | 1,790,658 | +0.02(+0.47%) |
Aug 13, 2020 | 5.316 | 5.455 | 5.170 | 5.194 | 1,613,030 | -0.17(-3.19%) |
Aug 12, 2020 | 5.495 | 5.560 | 5.194 | 5.365 | 2,461,054 | -0.07(-1.20%) |
Aug 11, 2020 | 5.438 | 5.617 | 5.381 | 5.430 | 3,426,800 | +0.20(+3.73%) |
Aug 10, 2020 | 4.999 | 5.402 | 4.999 | 5.235 | 4,570,122 | +0.24(+4.72%) |
Aug 07, 2020 | 4.966 | 5.064 | 4.877 | 4.999 | 4,683,373 | +0.08(+1.66%) |
Aug 06, 2020 | 5.137 | 5.210 | 4.917 | 4.917 | 5,966,824 | -0.38(-7.22%) |
Aug 05, 2020 | 5.341 | 5.455 | 5.235 | 5.300 | 3,480,574 | -0.02(-0.31%) |
Aug 04, 2020 | 5.080 | 5.487 | 5.080 | 5.316 | 3,311,494 | +0.22(+4.31%) |
Aug 03, 2020 | 5.194 | 5.235 | 4.950 | 5.096 | 5,195,464 | -0.14(-2.64%) |
Jul 31, 2020 | 5.389 | 5.406 | 5.129 | 5.235 | 3,194,515 | -0.12(-2.28%) |
Jul 30, 2020 | 5.495 | 5.560 | 5.357 | 5.357 | 2,581,019 | -0.28(-5.05%) |
Jul 29, 2020 | 5.617 | 5.674 | 5.405 | 5.642 | 2,215,621 | +0.05(+0.87%) |
Jul 28, 2020 | 5.332 | 5.794 | 5.332 | 5.593 | 5,274,960 | +0.19(+3.46%) |
Jul 27, 2020 | 5.324 | 5.536 | 5.210 | 5.406 | 4,001,484 | +0.10(+1.84%) |
Jul 24, 2020 | 5.463 | 5.528 | 5.300 | 5.308 | 1,994,192 | -0.20(-3.55%) |
Jul 23, 2020 | 5.455 | 5.731 | 5.389 | 5.503 | 5,206,655 | -0.05(-0.88%) |
Jul 22, 2020 | 5.210 | 5.585 | 5.178 | 5.552 | 3,196,668 | +0.22(+4.12%) |
Jul 21, 2020 | 5.170 | 5.544 | 5.104 | 5.332 | 4,468,641 | +0.22(+4.30%) |
Jul 20, 2020 | 5.178 | 5.292 | 5.064 | 5.113 | 2,270,899 | -0.14(-2.64%) |
Jul 17, 2020 | 5.365 | 5.434 | 5.251 | 5.251 | 2,622,114 | -0.15(-2.71%) |
Jul 16, 2020 | 5.617 | 5.683 | 5.312 | 5.398 | 3,594,657 | -0.34(-5.96%) |
Jul 15, 2020 | 5.585 | 5.780 | 5.455 | 5.739 | 4,089,045 | +0.34(+6.33%) |
Jul 14, 2020 | 5.438 | 5.536 | 5.292 | 5.398 | 2,797,601 | -0.06(-1.04%) |
Jul 13, 2020 | 5.536 | 5.780 | 5.349 | 5.455 | 5,281,989 | +0.07(+1.21%) |
Jul 10, 2020 | 5.218 | 5.585 | 5.178 | 5.389 | 4,722,926 | +0.11(+2.00%) |
Jul 09, 2020 | 5.455 | 5.536 | 5.153 | 5.284 | 3,767,763 | -0.20(-3.71%) |
Jul 08, 2020 | 5.544 | 5.569 | 5.292 | 5.487 | 2,892,026 | -0.09(-1.61%) |
Jul 07, 2020 | 5.585 | 5.666 | 5.467 | 5.577 | 2,266,645 | -0.14(-2.42%) |
Jul 06, 2020 | 5.829 | 5.951 | 5.634 | 5.715 | 2,030,849 | +0.07(+1.15%) |
Jul 02, 2020 | 5.902 | 6.008 | 5.617 | 5.650 | 2,404,454 | -0.09(-1.56%) |