Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.553 | 3.703 | 3.467 | 3.530 | 2,039,426 | -0.04(-1.10%) |
Sep 29, 2020 | 3.569 | 3.694 | 3.490 | 3.569 | 1,587,132 | -0.05(-1.30%) |
Sep 28, 2020 | 3.647 | 3.694 | 3.428 | 3.616 | 1,071,560 | +0.03(+0.88%) |
Sep 25, 2020 | 3.639 | 3.706 | 3.506 | 3.584 | 1,400,409 | -0.10(-2.77%) |
Sep 24, 2020 | 3.694 | 3.804 | 3.482 | 3.686 | 1,201,256 | +0.01(+0.21%) |
Sep 23, 2020 | 3.969 | 4.079 | 3.671 | 3.679 | 1,537,881 | -0.25(-6.39%) |
Sep 22, 2020 | 3.875 | 4.032 | 3.835 | 3.930 | 1,091,281 | +0.12(+3.09%) |
Sep 21, 2020 | 3.781 | 3.867 | 3.694 | 3.812 | 1,200,838 | -0.09(-2.21%) |
Sep 18, 2020 | 3.828 | 3.914 | 3.737 | 3.898 | 3,850,743 | +0.06(+1.64%) |
Sep 17, 2020 | 3.843 | 4.039 | 3.765 | 3.835 | 1,260,788 | -0.04(-1.01%) |
Sep 16, 2020 | 3.835 | 4.051 | 3.820 | 3.875 | 1,183,896 | +0.05(+1.44%) |
Sep 15, 2020 | 3.977 | 4.079 | 3.804 | 3.820 | 1,721,266 | -0.10(-2.60%) |
Sep 14, 2020 | 3.765 | 3.961 | 3.765 | 3.922 | 1,470,945 | +0.21(+5.71%) |
Sep 11, 2020 | 3.898 | 3.988 | 3.651 | 3.710 | 1,712,390 | -0.20(-5.02%) |
Sep 10, 2020 | 3.969 | 4.000 | 3.843 | 3.906 | 1,278,072 | -0.05(-1.39%) |
Sep 09, 2020 | 3.882 | 3.992 | 3.812 | 3.961 | 1,197,257 | +0.13(+3.27%) |
Sep 08, 2020 | 4.039 | 4.079 | 3.812 | 3.835 | 1,651,599 | -0.28(-6.86%) |
Sep 04, 2020 | 4.235 | 4.240 | 3.882 | 4.118 | 1,499,090 | -0.09(-2.05%) |
Sep 03, 2020 | 4.306 | 4.369 | 4.149 | 4.204 | 1,372,415 | -0.16(-3.60%) |
Sep 02, 2020 | 4.141 | 4.396 | 4.118 | 4.361 | 2,320,551 | +0.22(+5.30%) |
Sep 01, 2020 | 4.133 | 4.228 | 4.079 | 4.141 | 2,404,933 | -0.05(-1.31%) |
Aug 31, 2020 | 4.377 | 4.400 | 4.181 | 4.196 | 1,964,044 | -0.14(-3.25%) |
Aug 28, 2020 | 4.220 | 4.377 | 4.102 | 4.337 | 2,627,042 | +0.16(+3.95%) |
Aug 27, 2020 | 4.055 | 4.220 | 3.984 | 4.173 | 1,332,399 | +0.12(+2.90%) |
Aug 26, 2020 | 4.204 | 4.235 | 3.969 | 4.055 | 2,691,633 | -0.10(-2.45%) |
Aug 25, 2020 | 4.165 | 4.290 | 4.024 | 4.157 | 1,885,634 | +0.03(+0.76%) |
Aug 24, 2020 | 4.267 | 4.322 | 4.102 | 4.126 | 2,965,683 | -0.12(-2.77%) |
Aug 21, 2020 | 4.447 | 4.526 | 4.181 | 4.243 | 3,053,642 | -0.28(-6.24%) |
Aug 20, 2020 | 4.628 | 4.675 | 4.416 | 4.526 | 2,243,123 | -0.16(-3.35%) |
Aug 19, 2020 | 4.698 | 4.800 | 4.628 | 4.683 | 2,174,979 | -0.05(-1.16%) |
Aug 18, 2020 | 4.879 | 4.918 | 4.628 | 4.737 | 1,659,273 | -0.12(-2.42%) |
Aug 17, 2020 | 5.098 | 5.177 | 4.839 | 4.855 | 1,211,768 | -0.26(-5.06%) |
Aug 14, 2020 | 5.114 | 5.126 | 4.918 | 5.114 | 825,532 | +0.04(+0.77%) |
Aug 13, 2020 | 5.169 | 5.208 | 4.941 | 5.075 | 1,447,465 | -0.10(-1.97%) |
Aug 12, 2020 | 5.286 | 5.412 | 5.098 | 5.177 | 1,654,167 | +0.06(+1.23%) |
Aug 11, 2020 | 5.208 | 5.341 | 5.059 | 5.114 | 1,438,242 | +0.04(+0.77%) |
Aug 10, 2020 | 4.871 | 5.334 | 4.871 | 5.075 | 2,771,367 | +0.19(+3.85%) |
Aug 07, 2020 | 4.690 | 4.965 | 4.628 | 4.886 | 1,511,457 | +0.17(+3.66%) |
Aug 06, 2020 | 4.612 | 4.855 | 4.557 | 4.714 | 1,347,760 | +0.06(+1.35%) |
Aug 05, 2020 | 5.098 | 5.106 | 4.557 | 4.651 | 3,626,949 | -0.55(-10.56%) |
Aug 04, 2020 | 5.098 | 5.310 | 5.075 | 5.200 | 861,842 | +0.07(+1.38%) |
Aug 03, 2020 | 5.255 | 5.428 | 5.098 | 5.130 | 1,404,961 | -0.10(-1.95%) |
Jul 31, 2020 | 5.624 | 5.628 | 5.114 | 5.232 | 1,297,520 | -0.27(-4.85%) |
Jul 30, 2020 | 5.279 | 5.545 | 5.153 | 5.498 | 1,007,014 | +0.02(+0.43%) |
Jul 29, 2020 | 5.252 | 5.490 | 5.068 | 5.475 | 1,092,091 | +0.27(+5.16%) |
Jul 28, 2020 | 5.221 | 5.360 | 5.175 | 5.206 | 719,238 | -0.02(-0.44%) |
Jul 27, 2020 | 5.214 | 5.302 | 5.039 | 5.229 | 1,137,330 | +0.08(+1.64%) |
Jul 24, 2020 | 5.298 | 5.436 | 5.129 | 5.145 | 814,621 | -0.19(-3.60%) |
Jul 23, 2020 | 5.644 | 5.690 | 5.267 | 5.337 | 1,262,439 | -0.23(-4.14%) |
Jul 22, 2020 | 5.544 | 5.660 | 5.406 | 5.567 | 728,911 | -0.09(-1.63%) |
Jul 21, 2020 | 5.106 | 5.682 | 5.106 | 5.659 | 1,323,009 | +0.63(+12.52%) |
Jul 20, 2020 | 4.807 | 5.091 | 4.784 | 5.029 | 1,055,237 | +0.21(+4.30%) |
Jul 17, 2020 | 5.022 | 5.260 | 4.807 | 4.822 | 746,248 | -0.18(-3.68%) |
Jul 16, 2020 | 4.976 | 5.214 | 4.845 | 5.006 | 568,947 | -0.02(-0.31%) |
Jul 15, 2020 | 4.991 | 5.098 | 4.807 | 5.022 | 1,388,487 | +0.22(+4.64%) |
Jul 14, 2020 | 4.699 | 4.907 | 4.653 | 4.799 | 1,252,927 | -0.02(-0.48%) |
Jul 13, 2020 | 4.976 | 5.052 | 4.661 | 4.822 | 2,764,933 | -0.15(-2.94%) |
Jul 10, 2020 | 4.622 | 4.976 | 4.615 | 4.968 | 969,862 | +0.33(+7.12%) |
Jul 09, 2020 | 4.799 | 4.860 | 4.546 | 4.638 | 557,560 | -0.21(-4.28%) |
Jul 08, 2020 | 4.899 | 4.989 | 4.753 | 4.845 | 1,274,228 | -0.05(-1.10%) |
Jul 07, 2020 | 4.922 | 5.052 | 4.768 | 4.899 | 1,185,210 | -0.12(-2.45%) |
Jul 06, 2020 | 5.267 | 5.413 | 4.845 | 5.022 | 3,633,331 | -0.10(-1.95%) |
Jul 02, 2020 | 5.667 | 5.667 | 5.114 | 5.122 | 1,535,604 | -0.28(-5.12%) |