Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.697 | 4.815 | 4.593 | 4.652 | 9,164,649 | +0.07(+1.61%) |
Sep 29, 2020 | 4.645 | 4.682 | 4.483 | 4.579 | 6,877,316 | -0.12(-2.51%) |
Sep 28, 2020 | 4.638 | 4.756 | 4.630 | 4.697 | 7,369,935 | +0.23(+5.12%) |
Sep 25, 2020 | 4.498 | 4.520 | 4.394 | 4.468 | 10,432,774 | -0.21(-4.42%) |
Sep 24, 2020 | 4.542 | 4.752 | 4.464 | 4.675 | 8,965,332 | -0.02(-0.47%) |
Sep 23, 2020 | 4.955 | 5.043 | 4.675 | 4.697 | 8,474,665 | -0.31(-6.19%) |
Sep 22, 2020 | 4.992 | 5.132 | 4.929 | 5.006 | 6,345,154 | +0.07(+1.34%) |
Sep 21, 2020 | 5.169 | 5.205 | 4.844 | 4.940 | 10,073,769 | -0.54(-9.83%) |
Sep 18, 2020 | 5.419 | 5.574 | 5.386 | 5.478 | 12,715,935 | +0.02(+0.41%) |
Sep 17, 2020 | 5.287 | 5.456 | 5.250 | 5.456 | 6,390,032 | +0.05(+0.95%) |
Sep 16, 2020 | 5.080 | 5.515 | 5.028 | 5.404 | 8,742,132 | +0.38(+7.48%) |
Sep 15, 2020 | 5.058 | 5.169 | 4.973 | 5.028 | 6,544,641 | +0.05(+1.04%) |
Sep 14, 2020 | 4.999 | 5.028 | 4.888 | 4.977 | 8,342,501 | -0.03(-0.59%) |
Sep 11, 2020 | 5.065 | 5.087 | 4.910 | 5.006 | 10,984,372 | -0.07(-1.45%) |
Sep 10, 2020 | 5.404 | 5.412 | 5.058 | 5.080 | 8,515,874 | -0.19(-3.64%) |
Sep 09, 2020 | 5.382 | 5.390 | 5.198 | 5.272 | 6,225,917 | -0.07(-1.24%) |
Sep 08, 2020 | 5.530 | 5.559 | 5.169 | 5.338 | 9,647,886 | -0.42(-7.30%) |
Sep 04, 2020 | 5.633 | 5.788 | 5.537 | 5.758 | 8,259,878 | +0.10(+1.69%) |
Sep 03, 2020 | 5.552 | 5.821 | 5.552 | 5.663 | 6,844,138 | +0.09(+1.59%) |
Sep 02, 2020 | 5.581 | 5.681 | 5.511 | 5.574 | 5,949,395 | -0.10(-1.69%) |
Sep 01, 2020 | 5.515 | 5.692 | 5.478 | 5.670 | 6,121,973 | -0.01(-0.13%) |
Aug 31, 2020 | 5.832 | 5.847 | 5.677 | 5.677 | 6,381,135 | -0.07(-1.28%) |
Aug 28, 2020 | 5.596 | 5.832 | 5.578 | 5.751 | 4,361,252 | +0.15(+2.63%) |
Aug 27, 2020 | 5.552 | 5.633 | 5.456 | 5.604 | 5,070,766 | +0.06(+1.06%) |
Aug 26, 2020 | 5.751 | 5.751 | 5.530 | 5.545 | 5,742,848 | -0.18(-3.22%) |
Aug 25, 2020 | 5.898 | 5.957 | 5.707 | 5.729 | 3,821,042 | -0.11(-1.89%) |
Aug 24, 2020 | 5.640 | 5.891 | 5.596 | 5.840 | 5,325,574 | +0.33(+6.02%) |
Aug 21, 2020 | 5.626 | 5.629 | 5.486 | 5.508 | 5,485,337 | -0.18(-3.24%) |
Aug 20, 2020 | 5.832 | 5.832 | 5.692 | 5.692 | 6,260,217 | -0.21(-3.62%) |
Aug 19, 2020 | 5.862 | 6.013 | 5.825 | 5.906 | 5,704,427 | -0.04(-0.62%) |
Aug 18, 2020 | 6.090 | 6.142 | 5.924 | 5.943 | 3,485,950 | -0.19(-3.12%) |
Aug 17, 2020 | 6.245 | 6.252 | 6.053 | 6.134 | 4,347,325 | -0.24(-3.70%) |
Aug 14, 2020 | 6.186 | 6.400 | 6.149 | 6.370 | 3,271,482 | +0.04(+0.70%) |
Aug 13, 2020 | 6.400 | 6.429 | 6.245 | 6.326 | 4,028,482 | -0.15(-2.39%) |
Aug 12, 2020 | 6.584 | 6.599 | 6.363 | 6.481 | 10,175,112 | +0.11(+1.74%) |
Aug 11, 2020 | 6.614 | 6.643 | 6.341 | 6.370 | 8,416,147 | +0.01(+0.23%) |
Aug 10, 2020 | 6.157 | 6.356 | 6.134 | 6.356 | 9,208,460 | +0.23(+3.73%) |
Aug 07, 2020 | 6.002 | 6.131 | 5.935 | 6.127 | 4,831,746 | -0.05(-0.84%) |
Aug 06, 2020 | 6.275 | 6.333 | 6.083 | 6.179 | 4,454,445 | -0.16(-2.56%) |
Aug 05, 2020 | 6.267 | 6.404 | 6.245 | 6.341 | 7,819,872 | +0.25(+4.12%) |
Aug 04, 2020 | 6.024 | 6.208 | 5.987 | 6.090 | 10,116,204 | +0.15(+2.48%) |
Aug 03, 2020 | 6.009 | 6.079 | 5.906 | 5.943 | 10,482,354 | +0.02(+0.37%) |
Jul 31, 2020 | 5.884 | 5.998 | 5.692 | 5.921 | 12,611,908 | +0.01(+0.25%) |
Jul 30, 2020 | 5.928 | 6.009 | 5.699 | 5.906 | 11,904,566 | +0.22(+3.89%) |
Jul 29, 2020 | 5.537 | 5.725 | 5.471 | 5.685 | 5,722,408 | +0.13(+2.39%) |
Jul 28, 2020 | 5.692 | 5.762 | 5.522 | 5.552 | 6,669,188 | -0.21(-3.59%) |
Jul 27, 2020 | 5.758 | 5.803 | 5.633 | 5.758 | 4,518,612 | -0.10(-1.64%) |
Jul 24, 2020 | 5.788 | 5.928 | 5.729 | 5.854 | 6,576,328 | +0.02(+0.38%) |
Jul 23, 2020 | 5.699 | 5.847 | 5.618 | 5.832 | 5,179,877 | +0.05(+0.89%) |
Jul 22, 2020 | 5.854 | 5.943 | 5.751 | 5.781 | 4,415,540 | -0.15(-2.49%) |
Jul 21, 2020 | 5.692 | 5.987 | 5.685 | 5.928 | 13,524,609 | +0.32(+5.79%) |
Jul 20, 2020 | 5.685 | 5.747 | 5.552 | 5.604 | 5,887,776 | -0.08(-1.43%) |
Jul 17, 2020 | 5.803 | 5.832 | 5.655 | 5.685 | 5,415,488 | -0.13(-2.16%) |
Jul 16, 2020 | 5.788 | 5.898 | 5.692 | 5.810 | 6,694,620 | +0.01(+0.13%) |
Jul 15, 2020 | 5.640 | 5.825 | 5.615 | 5.803 | 7,563,308 | +0.32(+5.92%) |
Jul 14, 2020 | 5.294 | 5.552 | 5.228 | 5.478 | 8,721,332 | +0.07(+1.36%) |
Jul 13, 2020 | 5.338 | 5.589 | 5.301 | 5.404 | 10,204,288 | +0.20(+3.82%) |
Jul 10, 2020 | 5.036 | 5.228 | 5.003 | 5.205 | 5,842,174 | +0.18(+3.67%) |
Jul 09, 2020 | 5.404 | 5.404 | 5.021 | 5.021 | 12,439,275 | -0.46(-8.34%) |
Jul 08, 2020 | 5.655 | 5.722 | 5.338 | 5.478 | 17,931,512 | +0.24(+4.50%) |
Jul 07, 2020 | 5.574 | 5.581 | 5.235 | 5.242 | 9,843,938 | -0.45(-7.90%) |
Jul 06, 2020 | 5.559 | 5.710 | 5.508 | 5.692 | 8,542,212 | +0.32(+6.04%) |
Jul 02, 2020 | 5.301 | 5.508 | 5.257 | 5.368 | 8,990,099 | +0.27(+5.35%) |