Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.573 | 4.573 | 4.312 | 4.410 | 11,144 | -0.16(-3.57%) |
Oct 29, 2020 | 4.508 | 4.573 | 4.430 | 4.573 | 11,490 | -0.01(-0.27%) |
Oct 28, 2020 | 4.369 | 4.585 | 4.295 | 4.585 | 37,833 | +0.22(+4.95%) |
Oct 27, 2020 | 4.361 | 4.573 | 4.260 | 4.369 | 31,651 | -0.04(-0.93%) |
Oct 26, 2020 | 4.556 | 5.202 | 4.328 | 4.410 | 248,890 | -0.16(-3.40%) |
Oct 23, 2020 | 4.524 | 4.695 | 4.491 | 4.565 | 12,246 | +0.01(+0.18%) |
Oct 22, 2020 | 4.540 | 4.817 | 4.532 | 4.556 | 46,505 | -0.05(-1.06%) |
Oct 21, 2020 | 4.605 | 4.646 | 4.491 | 4.605 | 9,445 | +0.00(+0.00%) |
Oct 20, 2020 | 4.573 | 4.622 | 4.377 | 4.605 | 18,388 | +0.03(+0.71%) |
Oct 19, 2020 | 4.450 | 4.818 | 4.450 | 4.573 | 36,005 | +0.04(+0.90%) |
Oct 16, 2020 | 4.499 | 4.573 | 4.369 | 4.532 | 21,553 | +0.12(+2.83%) |
Oct 15, 2020 | 4.589 | 4.679 | 4.312 | 4.407 | 27,535 | -0.18(-3.96%) |
Oct 14, 2020 | 4.581 | 4.679 | 4.287 | 4.589 | 53,105 | -0.23(-4.75%) |
Oct 13, 2020 | 4.769 | 5.144 | 4.769 | 4.818 | 100,821 | -0.30(-5.90%) |
Oct 12, 2020 | 4.818 | 5.300 | 4.320 | 5.120 | 226,186 | +0.91(+21.51%) |
Oct 09, 2020 | 4.258 | 4.258 | 4.099 | 4.214 | 10,531 | +0.04(+0.98%) |
Oct 08, 2020 | 4.287 | 4.287 | 4.156 | 4.173 | 8,643 | -0.01(-0.20%) |
Oct 07, 2020 | 4.107 | 4.265 | 4.083 | 4.181 | 24,373 | +0.15(+3.73%) |
Oct 06, 2020 | 4.418 | 4.418 | 3.846 | 4.031 | 58,456 | -0.39(-8.76%) |
Oct 05, 2020 | 4.548 | 4.548 | 4.352 | 4.418 | 10,698 | -0.09(-1.99%) |
Oct 02, 2020 | 4.614 | 4.614 | 4.328 | 4.508 | 29,635 | -0.11(-2.47%) |
Oct 01, 2020 | 4.597 | 4.785 | 4.491 | 4.622 | 13,259 | +0.02(+0.35%) |
Sep 30, 2020 | 4.663 | 4.940 | 4.410 | 4.605 | 55,651 | -0.29(-5.84%) |
Sep 29, 2020 | 4.981 | 4.981 | 4.540 | 4.891 | 23,060 | -0.02(-0.50%) |
Sep 28, 2020 | 4.981 | 4.981 | 4.695 | 4.916 | 31,769 | +0.22(+4.70%) |
Sep 25, 2020 | 4.965 | 5.161 | 4.695 | 4.695 | 26,819 | -0.41(-8.00%) |
Sep 24, 2020 | 4.859 | 5.308 | 4.695 | 5.104 | 66,113 | +0.24(+4.87%) |
Sep 23, 2020 | 5.185 | 5.185 | 4.859 | 4.867 | 48,868 | -0.11(-2.13%) |
Sep 22, 2020 | 4.997 | 5.267 | 4.859 | 4.973 | 85,233 | +0.16(+3.22%) |
Sep 21, 2020 | 4.777 | 4.818 | 4.695 | 4.818 | 53,228 | -0.03(-0.67%) |
Sep 18, 2020 | 4.279 | 4.859 | 4.165 | 4.850 | 115,114 | +0.57(+13.25%) |
Sep 17, 2020 | 4.205 | 4.389 | 4.078 | 4.283 | 38,003 | +0.07(+1.65%) |
Sep 16, 2020 | 4.026 | 4.246 | 3.809 | 4.214 | 68,552 | +0.23(+5.74%) |
Sep 15, 2020 | 4.001 | 4.001 | 3.724 | 3.985 | 32,147 | -0.02(-0.41%) |
Sep 14, 2020 | 3.666 | 4.001 | 3.552 | 4.001 | 44,482 | +0.33(+9.13%) |
Sep 11, 2020 | 3.732 | 3.764 | 3.593 | 3.666 | 13,838 | -0.09(-2.39%) |
Sep 10, 2020 | 3.691 | 3.764 | 3.528 | 3.756 | 28,415 | +0.06(+1.55%) |
Sep 09, 2020 | 3.666 | 3.911 | 3.666 | 3.699 | 16,554 | +0.02(+0.67%) |
Sep 08, 2020 | 3.773 | 3.813 | 3.511 | 3.675 | 29,776 | -0.20(-5.06%) |
Sep 04, 2020 | 4.018 | 4.018 | 3.773 | 3.871 | 20,818 | -0.15(-3.66%) |
Sep 03, 2020 | 4.026 | 4.026 | 3.797 | 4.018 | 57,946 | -0.01(-0.20%) |
Sep 02, 2020 | 3.977 | 4.026 | 3.715 | 4.026 | 49,243 | +0.03(+0.82%) |
Sep 01, 2020 | 4.140 | 4.140 | 3.838 | 3.993 | 47,745 | -0.19(-4.49%) |
Aug 31, 2020 | 4.303 | 4.410 | 3.895 | 4.181 | 105,624 | -0.07(-1.54%) |
Aug 28, 2020 | 3.830 | 4.271 | 3.748 | 4.246 | 104,950 | +0.48(+12.80%) |
Aug 27, 2020 | 3.781 | 3.805 | 3.683 | 3.764 | 48,233 | +0.07(+1.77%) |
Aug 26, 2020 | 3.781 | 3.877 | 3.593 | 3.699 | 74,529 | -0.16(-4.03%) |
Aug 25, 2020 | 3.536 | 3.903 | 3.536 | 3.854 | 92,640 | +0.32(+9.01%) |
Aug 24, 2020 | 4.124 | 4.287 | 3.430 | 3.536 | 269,186 | -0.60(-14.43%) |
Aug 21, 2020 | 4.344 | 4.491 | 4.083 | 4.132 | 132,749 | -0.34(-7.66%) |
Aug 20, 2020 | 4.271 | 4.638 | 4.246 | 4.475 | 231,859 | +0.07(+1.67%) |
Aug 19, 2020 | 4.483 | 4.483 | 4.132 | 4.401 | 140,209 | +0.32(+7.80%) |
Aug 18, 2020 | 4.989 | 5.038 | 4.083 | 4.083 | 256,288 | -0.91(-18.17%) |
Aug 17, 2020 | 4.736 | 5.063 | 4.410 | 4.989 | 458,169 | -0.10(-1.93%) |
Aug 14, 2020 | 5.553 | 5.716 | 4.818 | 5.087 | 1,181,519 | -0.64(-11.13%) |
Aug 13, 2020 | 7.651 | 8.370 | 5.569 | 5.724 | 39,901,496 | +2.84(+98.58%) |
Aug 12, 2020 | 2.842 | 2.989 | 2.589 | 2.883 | 34,431 | +0.14(+5.06%) |
Aug 11, 2020 | 2.719 | 2.776 | 2.711 | 2.744 | 5,627 | +0.08(+3.07%) |
Aug 10, 2020 | 2.654 | 2.834 | 2.572 | 2.662 | 10,906 | +0.02(+0.62%) |
Aug 07, 2020 | 2.858 | 2.887 | 2.579 | 2.646 | 14,083 | -0.39(-12.90%) |
Aug 06, 2020 | 2.654 | 3.185 | 2.621 | 3.038 | 65,114 | +0.40(+15.17%) |
Aug 05, 2020 | 2.564 | 2.752 | 2.564 | 2.638 | 9,130 | -0.09(-3.29%) |
Aug 04, 2020 | 2.548 | 2.727 | 2.450 | 2.727 | 19,691 | +0.29(+11.71%) |