Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.540 | 3.650 | 3.410 | 3.500 | 2,143,649 | +0.00(+0.00%) |
Sep 29, 2020 | 3.560 | 3.630 | 3.470 | 3.500 | 628,775 | -0.08(-2.23%) |
Sep 28, 2020 | 3.740 | 3.750 | 3.500 | 3.580 | 832,840 | +0.00(+0.00%) |
Sep 25, 2020 | 3.480 | 3.695 | 3.410 | 3.580 | 1,115,900 | +0.08(+2.29%) |
Sep 24, 2020 | 3.770 | 3.970 | 3.470 | 3.500 | 956,309 | -0.25(-6.67%) |
Sep 23, 2020 | 4.160 | 4.170 | 3.730 | 3.750 | 1,245,526 | -0.40(-9.64%) |
Sep 22, 2020 | 4.180 | 4.250 | 4.050 | 4.150 | 832,498 | -0.05(-1.19%) |
Sep 21, 2020 | 4.510 | 4.610 | 4.100 | 4.200 | 1,303,682 | -0.50(-10.64%) |
Sep 18, 2020 | 4.950 | 4.980 | 4.615 | 4.700 | 4,026,100 | -0.19(-3.89%) |
Sep 17, 2020 | 5.110 | 5.130 | 4.790 | 4.890 | 710,039 | -0.29(-5.60%) |
Sep 16, 2020 | 5.220 | 5.390 | 5.111 | 5.180 | 759,532 | -0.11(-1.99%) |
Sep 15, 2020 | 5.220 | 5.380 | 5.186 | 5.285 | 775,512 | +0.08(+1.63%) |
Sep 14, 2020 | 4.929 | 5.340 | 4.929 | 5.200 | 1,009,227 | +0.28(+5.69%) |
Sep 11, 2020 | 4.790 | 4.935 | 4.730 | 4.920 | 570,800 | +0.16(+3.36%) |
Sep 10, 2020 | 4.810 | 4.985 | 4.750 | 4.760 | 497,521 | -0.07(-1.45%) |
Sep 09, 2020 | 4.900 | 5.080 | 4.825 | 4.830 | 664,762 | +0.00(+0.00%) |
Sep 08, 2020 | 4.980 | 5.100 | 4.820 | 4.830 | 750,921 | -0.25(-4.92%) |
Sep 04, 2020 | 5.500 | 5.544 | 5.020 | 5.080 | 1,005,200 | -0.41(-7.47%) |
Sep 03, 2020 | 5.850 | 5.900 | 5.370 | 5.490 | 779,411 | -0.36(-6.15%) |
Sep 02, 2020 | 5.630 | 5.860 | 5.590 | 5.850 | 478,628 | +0.11(+1.92%) |
Sep 01, 2020 | 5.980 | 6.090 | 5.570 | 5.740 | 1,085,882 | -0.31(-5.12%) |
Aug 31, 2020 | 6.210 | 6.280 | 5.960 | 6.050 | 901,077 | -0.15(-2.34%) |
Aug 28, 2020 | 5.880 | 6.240 | 5.880 | 6.195 | 985,900 | +0.28(+4.65%) |
Aug 27, 2020 | 5.490 | 6.060 | 5.490 | 5.920 | 1,431,180 | +0.42(+7.64%) |
Aug 26, 2020 | 5.560 | 5.710 | 5.430 | 5.500 | 546,299 | -0.08(-1.43%) |
Aug 25, 2020 | 5.780 | 5.780 | 5.320 | 5.580 | 744,840 | +0.03(+0.54%) |
Aug 24, 2020 | 6.130 | 6.150 | 5.430 | 5.550 | 1,454,222 | -0.54(-8.87%) |
Aug 21, 2020 | 5.560 | 6.650 | 5.560 | 6.090 | 3,819,900 | +0.52(+9.34%) |
Aug 20, 2020 | 5.250 | 5.640 | 5.230 | 5.570 | 1,523,671 | +0.29(+5.49%) |
Aug 19, 2020 | 4.870 | 5.470 | 4.820 | 5.280 | 1,679,586 | +0.39(+7.98%) |
Aug 18, 2020 | 5.010 | 5.015 | 4.798 | 4.890 | 809,650 | -0.15(-2.98%) |
Aug 17, 2020 | 4.440 | 5.060 | 4.410 | 5.040 | 1,612,024 | +0.59(+13.26%) |
Aug 14, 2020 | 4.460 | 4.650 | 4.260 | 4.450 | 1,785,000 | +0.27(+6.46%) |
Aug 13, 2020 | 4.220 | 4.370 | 4.170 | 4.180 | 714,461 | -0.16(-3.69%) |
Aug 12, 2020 | 4.480 | 4.560 | 4.100 | 4.340 | 1,655,846 | -0.26(-5.65%) |
Aug 11, 2020 | 4.890 | 5.540 | 3.860 | 4.600 | 5,843,627 | -0.52(-10.16%) |
Aug 10, 2020 | 4.910 | 5.170 | 4.860 | 5.120 | 868,052 | +0.24(+4.92%) |
Aug 07, 2020 | 4.650 | 5.050 | 4.650 | 4.880 | 735,900 | +0.12(+2.52%) |
Aug 06, 2020 | 5.000 | 5.070 | 4.640 | 4.760 | 793,242 | -0.13(-2.66%) |
Aug 05, 2020 | 4.660 | 4.950 | 4.600 | 4.890 | 690,931 | +0.27(+5.84%) |
Aug 04, 2020 | 4.460 | 4.740 | 4.440 | 4.620 | 890,690 | +0.16(+3.59%) |
Aug 03, 2020 | 4.250 | 4.512 | 4.210 | 4.460 | 579,701 | +0.25(+5.94%) |
Jul 31, 2020 | 4.410 | 4.410 | 4.036 | 4.210 | 806,500 | -0.19(-4.32%) |
Jul 30, 2020 | 4.330 | 4.460 | 4.230 | 4.400 | 514,344 | +0.02(+0.46%) |
Jul 29, 2020 | 4.260 | 4.430 | 4.060 | 4.380 | 904,781 | +0.16(+3.79%) |
Jul 28, 2020 | 4.350 | 4.400 | 4.210 | 4.220 | 558,172 | -0.16(-3.65%) |
Jul 27, 2020 | 4.270 | 4.530 | 4.200 | 4.380 | 678,208 | +0.12(+2.70%) |
Jul 24, 2020 | 4.450 | 4.450 | 4.240 | 4.265 | 625,500 | -0.19(-4.16%) |
Jul 23, 2020 | 4.700 | 4.780 | 4.450 | 4.450 | 746,810 | -0.31(-6.51%) |
Jul 22, 2020 | 4.710 | 4.850 | 4.570 | 4.760 | 551,016 | +0.02(+0.42%) |
Jul 21, 2020 | 4.900 | 5.180 | 4.710 | 4.740 | 1,167,465 | -0.10(-2.07%) |
Jul 20, 2020 | 4.580 | 4.840 | 4.540 | 4.840 | 635,312 | +0.26(+5.68%) |
Jul 17, 2020 | 4.650 | 4.770 | 4.580 | 4.580 | 628,300 | -0.09(-1.93%) |
Jul 16, 2020 | 4.460 | 4.690 | 4.380 | 4.670 | 879,226 | +0.15(+3.32%) |
Jul 15, 2020 | 4.610 | 4.640 | 4.410 | 4.520 | 621,639 | +0.03(+0.67%) |
Jul 14, 2020 | 4.340 | 4.490 | 4.190 | 4.490 | 629,274 | +0.14(+3.22%) |
Jul 13, 2020 | 4.570 | 4.650 | 4.340 | 4.350 | 760,082 | -0.18(-3.97%) |
Jul 10, 2020 | 4.350 | 4.590 | 4.170 | 4.530 | 987,700 | +0.21(+4.86%) |
Jul 09, 2020 | 4.550 | 4.640 | 4.300 | 4.320 | 804,315 | -0.18(-4.00%) |
Jul 08, 2020 | 4.550 | 4.590 | 4.400 | 4.500 | 1,133,593 | +0.00(+0.00%) |
Jul 07, 2020 | 4.530 | 4.650 | 4.360 | 4.500 | 881,796 | -0.07(-1.53%) |
Jul 06, 2020 | 4.870 | 4.940 | 4.510 | 4.570 | 1,569,368 | -0.25(-5.19%) |
Jul 02, 2020 | 4.850 | 5.070 | 4.700 | 4.820 | 971,400 | +0.07(+1.47%) |