Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.450 | 4.690 | 4.400 | 4.560 | 2,087,972 | +0.12(+2.70%) |
Sep 29, 2020 | 4.260 | 4.530 | 4.210 | 4.440 | 1,971,516 | +0.23(+5.46%) |
Sep 28, 2020 | 4.200 | 4.280 | 4.120 | 4.210 | 901,818 | +0.11(+2.68%) |
Sep 25, 2020 | 3.850 | 4.236 | 3.850 | 4.100 | 1,683,400 | +0.27(+7.05%) |
Sep 24, 2020 | 3.890 | 4.040 | 3.810 | 3.830 | 1,089,775 | -0.20(-4.96%) |
Sep 23, 2020 | 4.390 | 4.430 | 3.980 | 4.030 | 2,239,405 | -0.40(-9.03%) |
Sep 22, 2020 | 4.510 | 4.540 | 4.220 | 4.430 | 1,069,417 | -0.01(-0.23%) |
Sep 21, 2020 | 4.600 | 4.720 | 4.350 | 4.440 | 1,426,938 | -0.30(-6.33%) |
Sep 18, 2020 | 4.700 | 4.750 | 4.400 | 4.740 | 2,026,600 | +0.12(+2.60%) |
Sep 17, 2020 | 4.160 | 4.780 | 4.140 | 4.620 | 3,810,223 | +0.39(+9.22%) |
Sep 16, 2020 | 4.240 | 4.540 | 4.110 | 4.230 | 3,220,737 | +0.04(+0.95%) |
Sep 15, 2020 | 4.110 | 4.250 | 4.090 | 4.190 | 796,396 | +0.10(+2.44%) |
Sep 14, 2020 | 4.050 | 4.230 | 3.960 | 4.090 | 1,340,663 | +0.08(+2.00%) |
Sep 11, 2020 | 4.190 | 4.235 | 3.810 | 4.010 | 1,880,500 | -0.14(-3.37%) |
Sep 10, 2020 | 4.430 | 4.550 | 4.070 | 4.150 | 2,358,843 | -0.12(-2.81%) |
Sep 09, 2020 | 3.980 | 4.330 | 3.920 | 4.270 | 3,962,667 | +0.44(+11.49%) |
Sep 08, 2020 | 4.180 | 4.380 | 3.820 | 3.830 | 2,347,482 | -0.56(-12.76%) |
Sep 04, 2020 | 4.300 | 4.470 | 3.650 | 4.390 | 6,924,500 | -0.37(-7.77%) |
Sep 03, 2020 | 4.090 | 5.100 | 3.910 | 4.760 | 27,005,034 | +0.71(+17.53%) |
Sep 02, 2020 | 3.890 | 4.200 | 3.810 | 4.050 | 4,000,523 | +0.26(+6.86%) |
Sep 01, 2020 | 3.790 | 4.030 | 3.760 | 3.790 | 1,877,406 | +0.07(+1.88%) |
Aug 31, 2020 | 3.840 | 3.840 | 3.680 | 3.720 | 603,687 | -0.12(-3.12%) |
Aug 28, 2020 | 3.710 | 3.950 | 3.650 | 3.840 | 1,154,300 | +0.15(+4.07%) |
Aug 27, 2020 | 3.680 | 3.770 | 3.610 | 3.690 | 431,206 | -0.01(-0.27%) |
Aug 26, 2020 | 3.700 | 3.770 | 3.600 | 3.700 | 558,518 | -0.02(-0.54%) |
Aug 25, 2020 | 3.710 | 3.770 | 3.530 | 3.720 | 773,546 | +0.09(+2.48%) |
Aug 24, 2020 | 4.110 | 4.170 | 3.610 | 3.630 | 2,628,477 | -0.68(-15.78%) |
Aug 21, 2020 | 3.650 | 4.340 | 3.520 | 4.310 | 6,480,000 | +0.64(+17.44%) |
Aug 20, 2020 | 3.430 | 3.680 | 3.350 | 3.670 | 775,286 | +0.28(+8.26%) |
Aug 19, 2020 | 3.370 | 3.580 | 3.330 | 3.390 | 897,863 | +0.02(+0.59%) |
Aug 18, 2020 | 3.390 | 3.440 | 3.250 | 3.370 | 881,789 | -0.04(-1.17%) |
Aug 17, 2020 | 3.500 | 3.530 | 3.240 | 3.410 | 1,030,030 | -0.10(-2.85%) |
Aug 14, 2020 | 3.440 | 3.540 | 3.360 | 3.510 | 493,900 | +0.07(+2.03%) |
Aug 13, 2020 | 3.400 | 3.540 | 3.350 | 3.440 | 1,488,563 | -0.02(-0.58%) |
Aug 12, 2020 | 3.560 | 3.740 | 3.420 | 3.460 | 1,032,280 | -0.02(-0.57%) |
Aug 11, 2020 | 4.000 | 4.000 | 3.450 | 3.480 | 1,942,123 | -0.40(-10.31%) |
Aug 10, 2020 | 4.070 | 4.100 | 3.780 | 3.880 | 1,659,294 | -0.12(-3.00%) |
Aug 07, 2020 | 4.150 | 4.200 | 3.830 | 4.000 | 1,294,500 | -0.14(-3.38%) |
Aug 06, 2020 | 4.130 | 4.230 | 4.020 | 4.140 | 772,943 | +0.03(+0.73%) |
Aug 05, 2020 | 4.400 | 4.420 | 4.030 | 4.110 | 2,184,052 | -0.24(-5.52%) |
Aug 04, 2020 | 4.160 | 4.530 | 4.140 | 4.350 | 1,038,890 | +0.19(+4.57%) |
Aug 03, 2020 | 4.130 | 4.450 | 4.060 | 4.160 | 1,835,332 | +0.04(+0.97%) |
Jul 31, 2020 | 4.180 | 4.280 | 3.990 | 4.120 | 885,600 | +0.00(+0.00%) |
Jul 30, 2020 | 4.050 | 4.140 | 3.920 | 4.120 | 597,247 | +0.01(+0.24%) |
Jul 29, 2020 | 3.890 | 4.190 | 3.800 | 4.110 | 1,439,666 | +0.24(+6.20%) |
Jul 28, 2020 | 3.820 | 3.930 | 3.760 | 3.870 | 610,239 | +0.02(+0.52%) |
Jul 27, 2020 | 3.950 | 4.060 | 3.790 | 3.850 | 963,164 | -0.04(-1.03%) |
Jul 24, 2020 | 3.990 | 4.100 | 3.730 | 3.890 | 2,156,700 | -0.19(-4.66%) |
Jul 23, 2020 | 4.190 | 4.290 | 3.900 | 4.080 | 1,875,613 | -0.13(-3.09%) |
Jul 22, 2020 | 4.420 | 4.590 | 4.160 | 4.210 | 1,176,530 | -0.20(-4.54%) |
Jul 21, 2020 | 4.650 | 4.650 | 4.160 | 4.410 | 2,690,462 | -0.27(-5.77%) |
Jul 20, 2020 | 4.120 | 4.930 | 3.920 | 4.680 | 6,326,293 | +0.57(+13.87%) |
Jul 17, 2020 | 4.290 | 4.500 | 3.930 | 4.110 | 3,314,700 | -0.08(-1.91%) |
Jul 16, 2020 | 3.940 | 4.400 | 3.810 | 4.190 | 6,240,358 | +0.20(+5.01%) |
Jul 15, 2020 | 3.750 | 4.000 | 3.640 | 3.990 | 2,000,676 | +0.29(+7.84%) |
Jul 14, 2020 | 3.500 | 3.740 | 3.190 | 3.700 | 2,282,624 | +0.09(+2.49%) |
Jul 13, 2020 | 4.000 | 4.210 | 3.550 | 3.610 | 7,344,715 | +0.06(+1.69%) |
Jul 10, 2020 | 3.380 | 3.570 | 3.260 | 3.550 | 3,386,600 | +0.21(+6.29%) |
Jul 09, 2020 | 3.420 | 4.320 | 3.200 | 3.340 | 12,790,311 | -0.04(-1.18%) |
Jul 08, 2020 | 2.990 | 3.400 | 2.970 | 3.380 | 6,305,223 | +0.48(+16.75%) |
Jul 07, 2020 | 2.620 | 3.230 | 2.550 | 2.895 | 5,182,909 | +0.23(+8.83%) |
Jul 06, 2020 | 2.840 | 2.950 | 2.580 | 2.660 | 2,390,905 | -0.19(-6.67%) |
Jul 02, 2020 | 2.460 | 3.060 | 2.410 | 2.850 | 6,183,000 | +0.41(+16.80%) |