Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.257 | 4.288 | 4.216 | 4.257 | 10,332,421 | +0.05(+1.08%) |
Sep 29, 2020 | 4.339 | 4.371 | 4.183 | 4.211 | 8,513,438 | -0.15(-3.42%) |
Sep 28, 2020 | 4.355 | 4.435 | 4.330 | 4.360 | 8,833,765 | +0.08(+1.92%) |
Sep 25, 2020 | 4.178 | 4.279 | 4.154 | 4.278 | 5,845,533 | +0.08(+1.83%) |
Sep 24, 2020 | 4.215 | 4.273 | 4.175 | 4.201 | 7,416,491 | -0.02(-0.51%) |
Sep 23, 2020 | 4.379 | 4.418 | 4.216 | 4.223 | 11,089,219 | -0.16(-3.74%) |
Sep 22, 2020 | 4.191 | 4.431 | 4.191 | 4.387 | 29,680,636 | +0.21(+4.92%) |
Sep 21, 2020 | 4.307 | 4.340 | 4.146 | 4.181 | 16,921,712 | -0.23(-5.18%) |
Sep 18, 2020 | 4.544 | 4.565 | 4.395 | 4.409 | 32,363,924 | -0.18(-3.96%) |
Sep 17, 2020 | 4.647 | 4.697 | 4.576 | 4.591 | 13,541,491 | -0.10(-2.18%) |
Sep 16, 2020 | 4.614 | 4.741 | 4.587 | 4.693 | 11,394,123 | +0.08(+1.67%) |
Sep 15, 2020 | 4.724 | 4.794 | 4.613 | 4.616 | 13,281,124 | -0.11(-2.43%) |
Sep 14, 2020 | 4.477 | 4.777 | 4.475 | 4.731 | 26,134,918 | +0.32(+7.15%) |
Sep 11, 2020 | 4.499 | 4.499 | 4.393 | 4.416 | 9,273,317 | -0.08(-1.74%) |
Sep 10, 2020 | 4.556 | 4.560 | 4.462 | 4.494 | 8,590,462 | -0.06(-1.30%) |
Sep 09, 2020 | 4.620 | 4.691 | 4.520 | 4.553 | 13,412,983 | -0.09(-1.98%) |
Sep 08, 2020 | 4.703 | 4.703 | 4.625 | 4.645 | 10,127,697 | -0.08(-1.74%) |
Sep 04, 2020 | 4.668 | 4.764 | 4.623 | 4.727 | 9,588,607 | +0.05(+1.05%) |
Sep 03, 2020 | 4.658 | 4.808 | 4.642 | 4.678 | 9,719,658 | +0.05(+1.04%) |
Sep 02, 2020 | 4.575 | 4.661 | 4.536 | 4.630 | 11,645,951 | +0.09(+1.89%) |
Sep 01, 2020 | 4.510 | 4.548 | 4.464 | 4.544 | 9,380,793 | -0.00(-0.08%) |
Aug 31, 2020 | 4.571 | 4.575 | 4.505 | 4.548 | 7,962,900 | -0.04(-0.96%) |
Aug 28, 2020 | 4.567 | 4.594 | 4.501 | 4.592 | 7,039,355 | +0.03(+0.72%) |
Aug 27, 2020 | 4.479 | 4.584 | 4.477 | 4.560 | 8,020,770 | +0.11(+2.38%) |
Aug 26, 2020 | 4.532 | 4.532 | 4.411 | 4.454 | 6,913,144 | -0.10(-2.16%) |
Aug 25, 2020 | 4.519 | 4.557 | 4.479 | 4.552 | 4,989,307 | +0.03(+0.70%) |
Aug 24, 2020 | 4.438 | 4.524 | 4.344 | 4.520 | 4,943,876 | +0.08(+1.82%) |
Aug 21, 2020 | 4.501 | 4.513 | 4.368 | 4.440 | 4,086,882 | -0.06(-1.24%) |
Aug 20, 2020 | 4.431 | 4.540 | 4.428 | 4.495 | 4,679,579 | +0.06(+1.25%) |
Aug 19, 2020 | 4.474 | 4.495 | 4.346 | 4.440 | 11,050,077 | -0.05(-1.21%) |
Aug 18, 2020 | 4.620 | 4.620 | 4.486 | 4.494 | 9,237,423 | -0.14(-3.08%) |
Aug 17, 2020 | 4.616 | 4.652 | 4.572 | 4.637 | 3,620,736 | +0.02(+0.33%) |
Aug 14, 2020 | 4.563 | 4.669 | 4.527 | 4.621 | 6,038,826 | +0.05(+1.08%) |
Aug 13, 2020 | 4.661 | 4.710 | 4.554 | 4.572 | 4,070,468 | -0.10(-2.21%) |
Aug 12, 2020 | 4.658 | 4.698 | 4.627 | 4.676 | 6,059,816 | +0.02(+0.51%) |
Aug 11, 2020 | 4.739 | 4.779 | 4.608 | 4.652 | 8,311,233 | -0.04(-0.93%) |
Aug 10, 2020 | 4.632 | 4.728 | 4.607 | 4.696 | 5,311,124 | +0.07(+1.57%) |
Aug 07, 2020 | 4.598 | 4.648 | 4.577 | 4.623 | 6,570,223 | +0.00(+0.08%) |
Aug 06, 2020 | 4.523 | 4.632 | 4.523 | 4.619 | 6,227,904 | +0.04(+0.98%) |
Aug 05, 2020 | 4.545 | 4.613 | 4.515 | 4.575 | 8,875,977 | +0.01(+0.25%) |
Aug 04, 2020 | 4.652 | 4.742 | 4.485 | 4.563 | 16,422,700 | -0.10(-2.19%) |
Aug 03, 2020 | 4.819 | 4.819 | 4.616 | 4.666 | 15,115,776 | -0.18(-3.74%) |
Jul 31, 2020 | 4.756 | 4.864 | 4.646 | 4.847 | 23,906,066 | +0.06(+1.36%) |
Jul 30, 2020 | 4.636 | 4.818 | 4.605 | 4.782 | 8,946,982 | +0.07(+1.40%) |
Jul 29, 2020 | 4.648 | 4.737 | 4.512 | 4.716 | 12,478,868 | +0.10(+2.11%) |
Jul 28, 2020 | 4.445 | 4.648 | 4.425 | 4.618 | 6,115,049 | +0.15(+3.44%) |
Jul 27, 2020 | 4.436 | 4.471 | 4.367 | 4.465 | 6,981,473 | +0.01(+0.31%) |
Jul 24, 2020 | 4.528 | 4.533 | 4.423 | 4.451 | 5,209,403 | -0.06(-1.41%) |
Jul 23, 2020 | 4.568 | 4.618 | 4.456 | 4.515 | 5,605,114 | -0.07(-1.63%) |
Jul 22, 2020 | 4.465 | 4.597 | 4.430 | 4.590 | 9,585,735 | +0.10(+2.25%) |
Jul 21, 2020 | 4.511 | 4.567 | 4.457 | 4.488 | 7,882,923 | -0.00(-0.08%) |
Jul 20, 2020 | 4.603 | 4.626 | 4.402 | 4.492 | 10,772,708 | -0.15(-3.23%) |
Jul 17, 2020 | 4.689 | 4.696 | 4.583 | 4.642 | 10,984,280 | -0.06(-1.20%) |
Jul 16, 2020 | 4.748 | 4.783 | 4.683 | 4.698 | 11,707,509 | -0.07(-1.44%) |
Jul 15, 2020 | 4.811 | 4.833 | 4.741 | 4.767 | 9,059,236 | +0.04(+0.85%) |
Jul 14, 2020 | 4.653 | 4.743 | 4.612 | 4.727 | 9,896,889 | +0.07(+1.50%) |
Jul 13, 2020 | 4.661 | 4.721 | 4.621 | 4.657 | 8,341,925 | +0.01(+0.30%) |
Jul 10, 2020 | 4.586 | 4.667 | 4.586 | 4.643 | 5,564,226 | +0.05(+1.17%) |
Jul 09, 2020 | 4.647 | 4.647 | 4.510 | 4.590 | 4,572,997 | -0.08(-1.76%) |
Jul 08, 2020 | 4.739 | 4.746 | 4.632 | 4.672 | 5,772,105 | -0.07(-1.53%) |
Jul 07, 2020 | 4.743 | 4.792 | 4.703 | 4.744 | 7,811,173 | -0.08(-1.58%) |
Jul 06, 2020 | 4.987 | 4.988 | 4.816 | 4.821 | 7,125,589 | -0.06(-1.15%) |
Jul 02, 2020 | 4.943 | 4.977 | 4.823 | 4.877 | 7,704,374 | +0.03(+0.64%) |