Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.013 | 4.354 | 4.013 | 4.152 | 651,433 | +0.20(+5.16%) |
Sep 29, 2020 | 4.004 | 4.023 | 3.782 | 3.948 | 557,597 | -0.09(-2.29%) |
Sep 28, 2020 | 4.013 | 4.134 | 3.948 | 4.041 | 263,731 | +0.14(+3.56%) |
Sep 25, 2020 | 3.958 | 4.003 | 3.772 | 3.902 | 341,480 | -0.06(-1.41%) |
Sep 24, 2020 | 4.013 | 4.143 | 3.939 | 3.958 | 338,542 | -0.13(-3.17%) |
Sep 23, 2020 | 4.495 | 4.532 | 4.081 | 4.087 | 649,745 | -0.47(-10.37%) |
Sep 22, 2020 | 4.644 | 4.718 | 4.458 | 4.560 | 651,028 | -0.14(-2.96%) |
Sep 21, 2020 | 4.644 | 4.708 | 4.440 | 4.699 | 717,726 | -0.09(-1.93%) |
Sep 18, 2020 | 4.671 | 4.810 | 4.560 | 4.792 | 1,117,660 | +0.19(+4.23%) |
Sep 17, 2020 | 4.551 | 4.678 | 4.357 | 4.597 | 852,637 | -0.03(-0.60%) |
Sep 16, 2020 | 4.718 | 4.755 | 4.560 | 4.625 | 742,054 | -0.09(-1.96%) |
Sep 15, 2020 | 4.551 | 4.821 | 4.486 | 4.718 | 975,683 | +0.17(+3.67%) |
Sep 14, 2020 | 4.634 | 4.764 | 4.514 | 4.551 | 913,730 | -0.05(-1.01%) |
Sep 11, 2020 | 4.579 | 4.857 | 4.533 | 4.597 | 1,162,543 | +0.01(+0.20%) |
Sep 10, 2020 | 4.403 | 4.671 | 4.403 | 4.588 | 533,494 | +0.19(+4.21%) |
Sep 09, 2020 | 4.412 | 4.467 | 4.199 | 4.403 | 528,166 | +0.00(+0.00%) |
Sep 08, 2020 | 4.365 | 4.551 | 4.291 | 4.403 | 887,854 | -0.10(-2.26%) |
Sep 04, 2020 | 4.328 | 4.699 | 4.310 | 4.504 | 779,740 | +0.19(+4.52%) |
Sep 03, 2020 | 4.486 | 4.542 | 4.310 | 4.310 | 622,811 | -0.20(-4.52%) |
Sep 02, 2020 | 4.560 | 4.597 | 4.430 | 4.514 | 363,906 | -0.05(-1.02%) |
Sep 01, 2020 | 4.356 | 4.616 | 4.328 | 4.560 | 791,653 | +0.18(+4.02%) |
Aug 31, 2020 | 4.681 | 4.708 | 4.384 | 4.384 | 1,255,126 | -0.34(-7.25%) |
Aug 28, 2020 | 4.365 | 4.792 | 4.356 | 4.727 | 1,070,726 | +0.32(+7.14%) |
Aug 27, 2020 | 4.319 | 4.542 | 4.217 | 4.412 | 686,784 | +0.09(+2.15%) |
Aug 26, 2020 | 4.301 | 4.375 | 4.226 | 4.319 | 553,949 | -0.03(-0.64%) |
Aug 25, 2020 | 4.467 | 4.523 | 4.180 | 4.347 | 1,215,850 | -0.11(-2.49%) |
Aug 24, 2020 | 3.967 | 4.542 | 3.967 | 4.458 | 2,011,432 | +0.52(+13.18%) |
Aug 21, 2020 | 4.041 | 4.196 | 3.846 | 3.939 | 1,059,074 | -0.19(-4.49%) |
Aug 20, 2020 | 4.310 | 4.365 | 3.902 | 4.124 | 1,685,546 | -0.10(-2.41%) |
Aug 19, 2020 | 3.698 | 4.347 | 3.615 | 4.226 | 4,272,845 | +0.80(+23.24%) |
Aug 18, 2020 | 3.578 | 3.578 | 3.429 | 3.429 | 565,879 | -0.12(-3.39%) |
Aug 17, 2020 | 3.142 | 3.615 | 3.142 | 3.550 | 772,676 | +0.44(+14.33%) |
Aug 14, 2020 | 3.031 | 3.179 | 3.012 | 3.105 | 548,418 | +0.06(+2.13%) |
Aug 13, 2020 | 2.882 | 3.077 | 2.882 | 3.040 | 356,945 | +0.12(+4.13%) |
Aug 12, 2020 | 2.957 | 3.003 | 2.651 | 2.920 | 1,056,038 | -0.10(-3.37%) |
Aug 11, 2020 | 3.225 | 3.235 | 2.994 | 3.022 | 725,444 | -0.11(-3.55%) |
Aug 10, 2020 | 3.012 | 3.272 | 2.901 | 3.133 | 856,991 | +0.14(+4.64%) |
Aug 07, 2020 | 2.910 | 3.105 | 2.855 | 2.994 | 461,996 | +0.09(+3.20%) |
Aug 06, 2020 | 2.882 | 2.947 | 2.790 | 2.901 | 253,569 | +0.06(+1.95%) |
Aug 05, 2020 | 3.059 | 3.086 | 2.799 | 2.845 | 310,338 | -0.13(-4.36%) |
Aug 04, 2020 | 3.059 | 3.114 | 2.836 | 2.975 | 429,452 | -0.11(-3.60%) |
Aug 03, 2020 | 2.827 | 3.133 | 2.813 | 3.086 | 434,043 | +0.28(+9.90%) |
Jul 31, 2020 | 3.142 | 3.244 | 2.781 | 2.808 | 1,128,341 | -0.44(-13.68%) |
Jul 30, 2020 | 2.920 | 4.245 | 2.882 | 3.253 | 6,085,664 | +0.41(+14.33%) |
Jul 29, 2020 | 2.799 | 2.873 | 2.753 | 2.845 | 158,843 | +0.08(+3.02%) |
Jul 28, 2020 | 2.781 | 2.836 | 2.688 | 2.762 | 258,889 | +0.00(+0.00%) |
Jul 27, 2020 | 2.595 | 2.947 | 2.549 | 2.762 | 661,630 | +0.10(+3.83%) |
Jul 24, 2020 | 2.595 | 2.734 | 2.567 | 2.660 | 224,416 | +0.09(+3.61%) |
Jul 23, 2020 | 2.502 | 2.642 | 2.502 | 2.567 | 253,790 | +0.06(+2.21%) |
Jul 22, 2020 | 2.438 | 2.577 | 2.438 | 2.512 | 264,448 | +0.05(+1.88%) |
Jul 21, 2020 | 2.410 | 2.586 | 2.410 | 2.465 | 402,956 | +0.08(+3.50%) |
Jul 20, 2020 | 2.540 | 2.540 | 2.326 | 2.382 | 342,394 | -0.10(-4.10%) |
Jul 17, 2020 | 2.280 | 2.558 | 2.280 | 2.484 | 413,660 | +0.17(+7.20%) |
Jul 16, 2020 | 2.373 | 2.401 | 2.317 | 2.317 | 149,504 | -0.05(-1.96%) |
Jul 15, 2020 | 2.401 | 2.493 | 2.363 | 2.363 | 198,707 | +0.03(+1.19%) |
Jul 14, 2020 | 2.206 | 2.401 | 2.206 | 2.336 | 338,696 | +0.08(+3.70%) |
Jul 13, 2020 | 2.289 | 2.401 | 2.252 | 2.252 | 373,828 | +0.00(+0.00%) |
Jul 10, 2020 | 2.178 | 2.312 | 2.067 | 2.252 | 284,405 | +0.13(+6.11%) |
Jul 09, 2020 | 2.197 | 2.206 | 2.002 | 2.122 | 149,377 | -0.11(-4.98%) |
Jul 08, 2020 | 2.132 | 2.336 | 2.132 | 2.234 | 648,400 | +0.09(+4.33%) |
Jul 07, 2020 | 2.215 | 2.215 | 2.122 | 2.141 | 197,575 | -0.10(-4.55%) |
Jul 06, 2020 | 2.150 | 2.280 | 2.048 | 2.243 | 198,485 | +0.18(+8.52%) |
Jul 02, 2020 | 2.076 | 2.095 | 1.965 | 2.067 | 144,899 | +0.08(+4.21%) |