Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.619 | 5.452 | 4.612 | 5.365 | 5,476,082 | +0.75(+16.15%) |
Sep 29, 2020 | 4.584 | 4.813 | 4.419 | 4.619 | 1,367,241 | +0.04(+0.94%) |
Sep 28, 2020 | 4.318 | 4.591 | 4.225 | 4.576 | 1,391,262 | +0.31(+7.23%) |
Sep 25, 2020 | 4.117 | 4.297 | 4.060 | 4.268 | 1,177,874 | +0.16(+3.84%) |
Sep 24, 2020 | 4.376 | 4.383 | 4.074 | 4.110 | 1,858,248 | -0.29(-6.68%) |
Sep 23, 2020 | 4.433 | 4.655 | 4.361 | 4.404 | 2,560,296 | +0.00(+0.00%) |
Sep 22, 2020 | 4.648 | 4.648 | 4.175 | 4.404 | 1,730,242 | -0.17(-3.76%) |
Sep 21, 2020 | 4.727 | 4.799 | 4.361 | 4.576 | 1,445,312 | -0.28(-5.76%) |
Sep 18, 2020 | 4.541 | 5.143 | 4.480 | 4.856 | 2,598,182 | +0.35(+7.80%) |
Sep 17, 2020 | 4.096 | 4.576 | 4.074 | 4.505 | 1,615,394 | +0.30(+7.17%) |
Sep 16, 2020 | 4.160 | 4.340 | 4.010 | 4.203 | 1,372,275 | +0.04(+0.86%) |
Sep 15, 2020 | 4.053 | 4.232 | 3.931 | 4.168 | 1,061,340 | +0.15(+3.75%) |
Sep 14, 2020 | 4.340 | 4.390 | 3.931 | 4.017 | 1,686,617 | -0.34(-7.89%) |
Sep 11, 2020 | 4.447 | 4.591 | 4.280 | 4.361 | 1,239,354 | -0.01(-0.33%) |
Sep 10, 2020 | 4.110 | 4.483 | 4.053 | 4.376 | 1,564,671 | +0.29(+7.21%) |
Sep 09, 2020 | 3.995 | 4.125 | 3.888 | 4.081 | 781,665 | +0.17(+4.40%) |
Sep 08, 2020 | 4.053 | 4.053 | 3.881 | 3.909 | 922,412 | -0.19(-4.72%) |
Sep 04, 2020 | 4.139 | 4.261 | 3.878 | 4.103 | 1,295,257 | +0.03(+0.70%) |
Sep 03, 2020 | 4.282 | 4.433 | 4.003 | 4.074 | 1,251,447 | -0.24(-5.49%) |
Sep 02, 2020 | 4.390 | 4.404 | 4.089 | 4.311 | 1,608,713 | +0.01(+0.17%) |
Sep 01, 2020 | 4.182 | 4.368 | 4.139 | 4.304 | 923,746 | +0.06(+1.52%) |
Aug 31, 2020 | 4.505 | 4.505 | 4.146 | 4.239 | 1,807,464 | -0.22(-4.83%) |
Aug 28, 2020 | 4.433 | 4.624 | 4.398 | 4.454 | 1,712,890 | +0.03(+0.64%) |
Aug 27, 2020 | 4.779 | 4.779 | 4.342 | 4.426 | 2,135,296 | -0.41(-8.47%) |
Aug 26, 2020 | 4.483 | 4.850 | 4.349 | 4.836 | 3,102,406 | +0.61(+14.55%) |
Aug 25, 2020 | 4.306 | 4.342 | 4.130 | 4.222 | 947,175 | -0.06(-1.48%) |
Aug 24, 2020 | 4.462 | 4.574 | 4.137 | 4.285 | 2,370,634 | -0.13(-2.88%) |
Aug 21, 2020 | 4.793 | 4.864 | 4.384 | 4.412 | 1,801,566 | -0.40(-8.22%) |
Aug 20, 2020 | 4.638 | 4.871 | 4.532 | 4.807 | 1,563,081 | +0.07(+1.49%) |
Aug 19, 2020 | 4.398 | 4.758 | 4.363 | 4.737 | 1,584,490 | +0.33(+7.53%) |
Aug 18, 2020 | 4.589 | 4.652 | 4.334 | 4.405 | 1,764,842 | -0.17(-3.70%) |
Aug 17, 2020 | 4.807 | 4.857 | 4.497 | 4.574 | 1,307,298 | -0.12(-2.56%) |
Aug 14, 2020 | 4.483 | 4.984 | 4.469 | 4.695 | 2,696,399 | +0.16(+3.58%) |
Aug 13, 2020 | 4.596 | 4.723 | 4.384 | 4.532 | 1,340,941 | -0.09(-1.98%) |
Aug 12, 2020 | 4.772 | 4.906 | 4.454 | 4.624 | 2,258,714 | -0.09(-1.95%) |
Aug 11, 2020 | 5.252 | 5.273 | 4.659 | 4.716 | 3,632,728 | -0.59(-11.05%) |
Aug 10, 2020 | 5.648 | 5.704 | 5.097 | 5.302 | 2,973,818 | -0.21(-3.84%) |
Aug 07, 2020 | 4.447 | 5.979 | 4.447 | 5.513 | 12,856,309 | +1.12(+25.56%) |
Aug 06, 2020 | 4.151 | 4.553 | 4.102 | 4.391 | 3,301,217 | +0.20(+4.71%) |
Aug 05, 2020 | 3.974 | 4.313 | 3.967 | 4.193 | 2,531,468 | +0.28(+7.22%) |
Aug 04, 2020 | 3.883 | 4.059 | 3.861 | 3.911 | 1,241,273 | +0.04(+0.91%) |
Aug 03, 2020 | 3.967 | 4.229 | 3.819 | 3.876 | 2,239,775 | -0.08(-1.96%) |
Jul 31, 2020 | 4.179 | 4.363 | 3.667 | 3.953 | 4,317,497 | -0.04(-1.06%) |
Jul 30, 2020 | 4.426 | 4.857 | 3.939 | 3.996 | 5,111,090 | -0.65(-13.98%) |
Jul 29, 2020 | 4.384 | 4.892 | 3.911 | 4.645 | 21,447,386 | +1.49(+47.20%) |
Jul 28, 2020 | 3.247 | 3.389 | 3.071 | 3.156 | 5,848,751 | -0.08(-2.61%) |
Jul 27, 2020 | 3.127 | 3.283 | 2.718 | 3.240 | 2,916,650 | +0.13(+4.08%) |
Jul 24, 2020 | 2.788 | 3.147 | 2.697 | 3.113 | 2,410,540 | +0.28(+9.98%) |
Jul 23, 2020 | 2.951 | 3.014 | 2.612 | 2.831 | 2,624,358 | -0.23(-7.60%) |
Jul 22, 2020 | 2.520 | 3.092 | 2.471 | 3.064 | 3,367,061 | +0.54(+21.57%) |
Jul 21, 2020 | 2.647 | 2.732 | 2.443 | 2.520 | 2,290,942 | -0.04(-1.38%) |
Jul 20, 2020 | 2.217 | 2.577 | 2.146 | 2.556 | 3,131,865 | +0.34(+15.29%) |
Jul 17, 2020 | 2.104 | 2.238 | 2.086 | 2.217 | 1,570,952 | +0.11(+5.37%) |
Jul 16, 2020 | 1.948 | 2.118 | 1.927 | 2.104 | 1,316,884 | +0.12(+6.05%) |
Jul 15, 2020 | 1.941 | 1.998 | 1.843 | 1.984 | 1,242,831 | +0.13(+7.25%) |
Jul 14, 2020 | 1.779 | 1.871 | 1.737 | 1.850 | 1,086,375 | +0.05(+2.75%) |
Jul 13, 2020 | 1.878 | 1.984 | 1.772 | 1.800 | 2,766,935 | -0.08(-4.14%) |
Jul 10, 2020 | 1.892 | 2.083 | 1.821 | 1.878 | 5,443,937 | -0.01(-0.75%) |
Jul 09, 2020 | 2.238 | 2.372 | 1.737 | 1.892 | 52,751,664 | +0.54(+39.58%) |
Jul 08, 2020 | 1.320 | 1.371 | 1.271 | 1.355 | 923,041 | +0.05(+3.78%) |
Jul 07, 2020 | 1.341 | 1.355 | 1.306 | 1.306 | 351,792 | -0.06(-4.64%) |
Jul 06, 2020 | 1.377 | 1.384 | 1.306 | 1.370 | 510,237 | +0.03(+2.11%) |
Jul 02, 2020 | 1.391 | 1.391 | 1.320 | 1.341 | 310,649 | +0.00(+0.00%) |