Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.620 | 4.726 | 4.575 | 4.620 | 1,103,102 | +0.01(+0.19%) |
Sep 29, 2020 | 4.620 | 4.652 | 4.496 | 4.611 | 804,606 | -0.04(-0.95%) |
Sep 28, 2020 | 4.593 | 4.726 | 4.584 | 4.655 | 1,330,892 | +0.16(+3.54%) |
Sep 25, 2020 | 4.452 | 4.549 | 4.394 | 4.496 | 1,553,210 | +0.00(+0.00%) |
Sep 24, 2020 | 4.505 | 4.673 | 4.372 | 4.496 | 1,582,260 | +0.03(+0.59%) |
Sep 23, 2020 | 4.611 | 4.735 | 4.469 | 4.469 | 1,613,370 | -0.15(-3.26%) |
Sep 22, 2020 | 4.691 | 4.752 | 4.593 | 4.620 | 1,779,598 | -0.05(-1.14%) |
Sep 21, 2020 | 4.859 | 4.885 | 4.629 | 4.673 | 2,186,591 | -0.32(-6.38%) |
Sep 18, 2020 | 5.053 | 5.120 | 4.965 | 4.991 | 5,039,290 | -0.01(-0.18%) |
Sep 17, 2020 | 4.894 | 5.089 | 4.876 | 5.000 | 1,435,024 | -0.01(-0.18%) |
Sep 16, 2020 | 4.876 | 5.071 | 4.788 | 5.009 | 1,619,816 | +0.13(+2.72%) |
Sep 15, 2020 | 4.983 | 4.983 | 4.823 | 4.876 | 945,545 | -0.09(-1.78%) |
Sep 14, 2020 | 4.947 | 5.009 | 4.894 | 4.965 | 1,305,485 | +0.04(+0.72%) |
Sep 11, 2020 | 4.974 | 4.991 | 4.859 | 4.929 | 1,330,613 | -0.04(-0.89%) |
Sep 10, 2020 | 5.062 | 5.106 | 4.956 | 4.974 | 1,293,124 | -0.08(-1.58%) |
Sep 09, 2020 | 5.124 | 5.137 | 4.943 | 5.053 | 1,298,141 | -0.04(-0.87%) |
Sep 08, 2020 | 5.319 | 5.319 | 5.089 | 5.098 | 1,772,231 | -0.30(-5.57%) |
Sep 04, 2020 | 5.478 | 5.487 | 5.292 | 5.399 | 2,087,218 | +0.10(+1.84%) |
Sep 03, 2020 | 5.222 | 5.487 | 5.168 | 5.301 | 1,528,559 | +0.11(+2.04%) |
Sep 02, 2020 | 5.177 | 5.213 | 5.124 | 5.195 | 747,865 | +0.04(+0.86%) |
Sep 01, 2020 | 5.009 | 5.160 | 4.938 | 5.151 | 1,113,519 | +0.08(+1.57%) |
Aug 31, 2020 | 5.106 | 5.248 | 5.045 | 5.071 | 2,270,612 | -0.09(-1.72%) |
Aug 28, 2020 | 5.186 | 5.186 | 5.105 | 5.160 | 1,198,862 | +0.04(+0.87%) |
Aug 27, 2020 | 5.106 | 5.222 | 5.053 | 5.115 | 705,637 | +0.05(+1.05%) |
Aug 26, 2020 | 5.160 | 5.164 | 5.049 | 5.062 | 882,335 | -0.10(-1.89%) |
Aug 25, 2020 | 5.160 | 5.203 | 5.028 | 5.160 | 915,771 | +0.08(+1.55%) |
Aug 24, 2020 | 4.923 | 5.089 | 4.835 | 5.081 | 1,006,117 | +0.23(+4.70%) |
Aug 21, 2020 | 4.844 | 4.896 | 4.773 | 4.852 | 1,059,625 | -0.04(-0.90%) |
Aug 20, 2020 | 4.852 | 4.940 | 4.826 | 4.896 | 1,143,598 | -0.08(-1.59%) |
Aug 19, 2020 | 4.914 | 5.046 | 4.844 | 4.975 | 1,539,947 | +0.10(+1.98%) |
Aug 18, 2020 | 4.975 | 4.975 | 4.791 | 4.879 | 1,039,022 | -0.12(-2.46%) |
Aug 17, 2020 | 5.072 | 5.081 | 4.971 | 5.002 | 1,119,016 | -0.12(-2.40%) |
Aug 14, 2020 | 4.861 | 5.186 | 4.844 | 5.124 | 1,307,607 | +0.18(+3.73%) |
Aug 13, 2020 | 4.984 | 5.063 | 4.914 | 4.940 | 951,034 | -0.13(-2.60%) |
Aug 12, 2020 | 5.344 | 5.405 | 4.949 | 5.072 | 2,049,569 | -0.11(-2.20%) |
Aug 11, 2020 | 5.361 | 5.458 | 5.177 | 5.186 | 1,772,982 | -0.01(-0.17%) |
Aug 10, 2020 | 5.160 | 5.353 | 5.138 | 5.195 | 1,598,098 | +0.05(+1.02%) |
Aug 07, 2020 | 4.844 | 5.160 | 4.817 | 5.142 | 1,553,539 | +0.26(+5.40%) |
Aug 06, 2020 | 4.888 | 4.958 | 4.826 | 4.879 | 726,659 | -0.06(-1.24%) |
Aug 05, 2020 | 4.888 | 5.002 | 4.809 | 4.940 | 1,234,813 | +0.13(+2.74%) |
Aug 04, 2020 | 4.782 | 4.817 | 4.677 | 4.809 | 1,491,233 | -0.03(-0.54%) |
Aug 03, 2020 | 4.826 | 4.888 | 4.752 | 4.835 | 2,179,854 | +0.06(+1.29%) |
Jul 31, 2020 | 4.800 | 4.809 | 4.629 | 4.773 | 2,398,914 | -0.10(-1.98%) |
Jul 30, 2020 | 4.879 | 4.958 | 4.765 | 4.870 | 1,311,165 | -0.21(-4.14%) |
Jul 29, 2020 | 5.089 | 5.124 | 4.945 | 5.081 | 1,919,899 | +0.05(+1.05%) |
Jul 28, 2020 | 5.396 | 5.590 | 5.019 | 5.028 | 2,212,321 | +0.07(+1.42%) |
Jul 27, 2020 | 5.019 | 5.059 | 4.870 | 4.958 | 1,404,161 | -0.13(-2.59%) |
Jul 24, 2020 | 5.230 | 5.318 | 5.072 | 5.089 | 2,252,130 | -0.13(-2.52%) |
Jul 23, 2020 | 4.914 | 5.309 | 4.914 | 5.221 | 2,388,203 | +0.25(+5.12%) |
Jul 22, 2020 | 4.870 | 4.975 | 4.870 | 4.967 | 1,505,827 | +0.00(+0.00%) |
Jul 21, 2020 | 4.633 | 4.971 | 4.554 | 4.967 | 1,528,134 | +0.42(+9.27%) |
Jul 20, 2020 | 4.633 | 4.659 | 4.545 | 4.545 | 1,372,908 | -0.12(-2.63%) |
Jul 17, 2020 | 4.782 | 4.817 | 4.633 | 4.668 | 1,365,159 | -0.13(-2.74%) |
Jul 16, 2020 | 4.896 | 4.984 | 4.773 | 4.800 | 899,425 | -0.17(-3.36%) |
Jul 15, 2020 | 4.677 | 5.028 | 4.637 | 4.967 | 2,855,506 | +0.47(+10.33%) |
Jul 14, 2020 | 4.633 | 4.668 | 4.484 | 4.501 | 2,293,999 | -0.14(-3.02%) |
Jul 13, 2020 | 4.756 | 4.809 | 4.528 | 4.642 | 1,539,793 | -0.02(-0.38%) |
Jul 10, 2020 | 4.458 | 4.686 | 4.414 | 4.659 | 1,791,721 | +0.20(+4.53%) |
Jul 09, 2020 | 4.563 | 4.651 | 4.405 | 4.458 | 2,244,529 | -0.15(-3.24%) |
Jul 08, 2020 | 4.580 | 4.633 | 4.405 | 4.607 | 1,515,755 | -0.01(-0.19%) |
Jul 07, 2020 | 4.747 | 4.765 | 4.572 | 4.616 | 1,545,985 | -0.22(-4.54%) |
Jul 06, 2020 | 4.870 | 4.993 | 4.738 | 4.835 | 1,109,146 | +0.14(+2.99%) |
Jul 02, 2020 | 4.888 | 4.940 | 4.686 | 4.695 | 1,242,421 | +0.01(+0.19%) |