Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.980 | 5.110 | 4.860 | 4.900 | 13,294,325 | -0.09(-1.80%) |
Sep 29, 2020 | 5.070 | 5.100 | 4.670 | 4.990 | 26,776,680 | -0.18(-3.48%) |
Sep 28, 2020 | 4.910 | 5.260 | 4.610 | 5.170 | 67,797,240 | +0.73(+16.44%) |
Sep 25, 2020 | 4.350 | 4.460 | 4.220 | 4.440 | 10,366,300 | +0.03(+0.68%) |
Sep 24, 2020 | 4.300 | 4.550 | 4.170 | 4.410 | 5,780,094 | +0.06(+1.38%) |
Sep 23, 2020 | 4.660 | 4.760 | 4.340 | 4.350 | 7,396,676 | -0.29(-6.25%) |
Sep 22, 2020 | 4.760 | 4.880 | 4.550 | 4.640 | 10,255,628 | +0.13(+2.88%) |
Sep 21, 2020 | 4.570 | 4.620 | 4.410 | 4.510 | 6,381,065 | -0.27(-5.65%) |
Sep 18, 2020 | 4.760 | 4.880 | 4.710 | 4.780 | 10,040,600 | +0.01(+0.21%) |
Sep 17, 2020 | 4.580 | 4.800 | 4.530 | 4.770 | 6,996,887 | +0.07(+1.49%) |
Sep 16, 2020 | 4.470 | 4.820 | 4.430 | 4.700 | 8,288,496 | +0.31(+7.06%) |
Sep 15, 2020 | 4.470 | 4.540 | 4.352 | 4.390 | 7,203,886 | -0.03(-0.68%) |
Sep 14, 2020 | 4.230 | 4.510 | 4.160 | 4.420 | 13,139,212 | +0.09(+2.08%) |
Sep 11, 2020 | 4.330 | 4.460 | 4.230 | 4.330 | 8,352,100 | -0.01(-0.23%) |
Sep 10, 2020 | 4.750 | 4.760 | 4.330 | 4.340 | 8,058,743 | -0.40(-8.44%) |
Sep 09, 2020 | 4.810 | 4.950 | 4.610 | 4.740 | 7,361,627 | +0.03(+0.64%) |
Sep 08, 2020 | 5.040 | 5.080 | 4.690 | 4.710 | 8,909,601 | -0.51(-9.77%) |
Sep 04, 2020 | 5.260 | 5.320 | 5.020 | 5.220 | 7,789,100 | +0.03(+0.58%) |
Sep 03, 2020 | 5.270 | 5.390 | 5.130 | 5.190 | 8,809,553 | -0.13(-2.44%) |
Sep 02, 2020 | 5.600 | 5.650 | 5.320 | 5.320 | 7,835,790 | -0.32(-5.67%) |
Sep 01, 2020 | 5.540 | 5.660 | 5.430 | 5.640 | 6,530,654 | +0.08(+1.44%) |
Aug 31, 2020 | 5.870 | 5.875 | 5.530 | 5.560 | 7,508,814 | -0.31(-5.28%) |
Aug 28, 2020 | 5.750 | 5.920 | 5.720 | 5.870 | 4,253,000 | +0.09(+1.56%) |
Aug 27, 2020 | 5.780 | 5.830 | 5.610 | 5.780 | 7,577,727 | +0.02(+0.35%) |
Aug 26, 2020 | 5.980 | 6.030 | 5.710 | 5.760 | 4,975,070 | -0.30(-4.95%) |
Aug 25, 2020 | 5.990 | 6.080 | 5.890 | 6.060 | 3,859,664 | +0.13(+2.19%) |
Aug 24, 2020 | 5.820 | 6.060 | 5.660 | 5.930 | 4,739,292 | +0.16(+2.77%) |
Aug 21, 2020 | 5.910 | 5.920 | 5.735 | 5.770 | 4,139,800 | -0.17(-2.86%) |
Aug 20, 2020 | 6.010 | 6.155 | 5.920 | 5.940 | 4,667,436 | -0.14(-2.30%) |
Aug 19, 2020 | 6.140 | 6.240 | 6.055 | 6.080 | 3,204,530 | -0.06(-0.98%) |
Aug 18, 2020 | 6.200 | 6.320 | 6.110 | 6.140 | 6,166,296 | -0.16(-2.54%) |
Aug 17, 2020 | 6.390 | 6.420 | 6.160 | 6.300 | 6,696,496 | -0.10(-1.56%) |
Aug 14, 2020 | 6.300 | 6.440 | 6.250 | 6.400 | 4,234,100 | +0.02(+0.31%) |
Aug 13, 2020 | 6.560 | 6.670 | 6.335 | 6.380 | 7,542,720 | -0.26(-3.92%) |
Aug 12, 2020 | 6.600 | 6.760 | 6.530 | 6.640 | 6,328,258 | +0.20(+3.11%) |
Aug 11, 2020 | 6.740 | 6.790 | 6.425 | 6.440 | 7,902,670 | -0.07(-1.08%) |
Aug 10, 2020 | 6.190 | 6.570 | 6.160 | 6.510 | 7,523,200 | +0.40(+6.55%) |
Aug 07, 2020 | 6.010 | 6.160 | 5.925 | 6.110 | 6,902,700 | +0.04(+0.66%) |
Aug 06, 2020 | 6.230 | 6.260 | 5.930 | 6.070 | 8,794,145 | -0.23(-3.65%) |
Aug 05, 2020 | 6.100 | 6.345 | 6.040 | 6.300 | 13,888,157 | +0.37(+6.24%) |
Aug 04, 2020 | 5.830 | 5.970 | 5.810 | 5.930 | 11,635,227 | +0.07(+1.19%) |
Aug 03, 2020 | 5.980 | 5.980 | 5.755 | 5.860 | 8,370,838 | -0.11(-1.84%) |
Jul 31, 2020 | 5.940 | 6.000 | 5.805 | 5.970 | 9,656,900 | -0.04(-0.67%) |
Jul 30, 2020 | 5.730 | 6.110 | 5.540 | 6.010 | 19,221,932 | +0.03(+0.50%) |
Jul 29, 2020 | 5.620 | 5.990 | 5.590 | 5.980 | 10,701,554 | +0.38(+6.79%) |
Jul 28, 2020 | 5.720 | 5.790 | 5.580 | 5.600 | 4,993,311 | -0.19(-3.28%) |
Jul 27, 2020 | 5.880 | 5.930 | 5.735 | 5.790 | 6,853,005 | -0.12(-2.03%) |
Jul 24, 2020 | 5.990 | 6.030 | 5.875 | 5.910 | 8,839,900 | -0.10(-1.66%) |
Jul 23, 2020 | 6.020 | 6.125 | 5.900 | 6.010 | 7,961,623 | -0.14(-2.28%) |
Jul 22, 2020 | 6.010 | 6.185 | 5.850 | 6.150 | 7,319,345 | +0.04(+0.65%) |
Jul 21, 2020 | 5.710 | 6.245 | 5.670 | 6.110 | 10,038,480 | +0.55(+9.89%) |
Jul 20, 2020 | 5.540 | 5.740 | 5.500 | 5.560 | 6,644,975 | +0.01(+0.18%) |
Jul 17, 2020 | 5.740 | 5.840 | 5.550 | 5.550 | 8,006,400 | -0.19(-3.31%) |
Jul 16, 2020 | 5.650 | 5.890 | 5.530 | 5.740 | 6,179,154 | -0.02(-0.35%) |
Jul 15, 2020 | 5.750 | 5.880 | 5.640 | 5.760 | 11,320,381 | +0.14(+2.49%) |
Jul 14, 2020 | 5.380 | 5.660 | 5.260 | 5.620 | 9,209,584 | +0.22(+4.07%) |
Jul 13, 2020 | 5.500 | 5.700 | 5.280 | 5.400 | 13,839,380 | -0.04(-0.74%) |
Jul 10, 2020 | 5.120 | 5.513 | 5.080 | 5.440 | 11,065,900 | +0.29(+5.63%) |
Jul 09, 2020 | 5.430 | 5.450 | 5.030 | 5.150 | 14,180,892 | -0.30(-5.50%) |
Jul 08, 2020 | 5.430 | 5.500 | 5.220 | 5.450 | 10,795,059 | +0.01(+0.18%) |
Jul 07, 2020 | 5.420 | 5.610 | 5.270 | 5.440 | 12,807,245 | -0.15(-2.68%) |
Jul 06, 2020 | 6.220 | 6.250 | 5.440 | 5.590 | 21,627,080 | -0.49(-8.06%) |
Jul 02, 2020 | 6.250 | 6.320 | 6.060 | 6.080 | 9,722,400 | +0.00(+0.00%) |