Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.641 | 3.874 | 3.590 | 3.769 | 386,512 | +0.07(+1.87%) |
Sep 29, 2020 | 3.790 | 3.858 | 3.590 | 3.699 | 308,251 | -0.07(-1.95%) |
Sep 28, 2020 | 3.713 | 3.940 | 3.632 | 3.773 | 699,119 | +0.16(+4.31%) |
Sep 25, 2020 | 3.507 | 3.755 | 3.468 | 3.617 | 607,230 | +0.07(+2.00%) |
Sep 24, 2020 | 3.555 | 3.621 | 3.384 | 3.546 | 488,519 | +0.16(+4.58%) |
Sep 23, 2020 | 3.533 | 3.579 | 3.335 | 3.391 | 226,679 | -0.16(-4.44%) |
Sep 22, 2020 | 3.548 | 3.631 | 3.466 | 3.548 | 132,025 | +0.07(+2.09%) |
Sep 21, 2020 | 3.631 | 3.792 | 3.466 | 3.476 | 334,708 | -0.24(-6.38%) |
Sep 18, 2020 | 3.487 | 3.796 | 3.466 | 3.713 | 489,468 | +0.17(+4.94%) |
Sep 17, 2020 | 3.466 | 3.581 | 3.425 | 3.538 | 191,322 | -0.03(-0.79%) |
Sep 16, 2020 | 3.713 | 3.713 | 3.383 | 3.566 | 318,872 | -0.07(-1.80%) |
Sep 15, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 331,610 | +0.08(+2.33%) |
Sep 14, 2020 | 3.466 | 3.586 | 3.335 | 3.548 | 373,350 | +0.21(+6.44%) |
Sep 11, 2020 | 3.466 | 3.581 | 3.317 | 3.334 | 749,604 | -0.13(-3.81%) |
Sep 10, 2020 | 3.796 | 4.209 | 3.466 | 3.466 | 4,174,565 | +0.13(+3.75%) |
Sep 09, 2020 | 3.334 | 3.547 | 3.218 | 3.341 | 547,756 | +0.01(+0.20%) |
Sep 08, 2020 | 3.397 | 3.524 | 3.314 | 3.334 | 442,186 | -0.20(-5.78%) |
Sep 04, 2020 | 3.736 | 3.767 | 3.392 | 3.539 | 347,966 | -0.15(-4.09%) |
Sep 03, 2020 | 3.647 | 3.741 | 3.631 | 3.690 | 209,713 | -0.01(-0.18%) |
Sep 02, 2020 | 3.714 | 3.761 | 3.631 | 3.696 | 482,204 | -0.10(-2.69%) |
Sep 01, 2020 | 3.961 | 3.961 | 3.720 | 3.799 | 508,534 | -0.15(-3.90%) |
Aug 31, 2020 | 3.997 | 4.291 | 3.879 | 3.953 | 726,926 | -0.01(-0.17%) |
Aug 28, 2020 | 3.879 | 4.093 | 3.796 | 3.959 | 765,709 | +0.07(+1.67%) |
Aug 27, 2020 | 3.869 | 3.961 | 3.796 | 3.894 | 375,738 | -0.03(-0.72%) |
Aug 26, 2020 | 3.925 | 4.088 | 3.813 | 3.922 | 616,574 | +0.01(+0.27%) |
Aug 25, 2020 | 3.813 | 3.959 | 3.796 | 3.912 | 349,428 | -0.02(-0.63%) |
Aug 24, 2020 | 4.110 | 4.177 | 3.879 | 3.936 | 869,671 | -0.35(-8.27%) |
Aug 21, 2020 | 4.456 | 4.539 | 4.209 | 4.291 | 795,010 | -0.17(-3.70%) |
Aug 20, 2020 | 4.126 | 4.539 | 3.879 | 4.456 | 2,963,374 | +0.33(+7.91%) |
Aug 19, 2020 | 4.410 | 4.430 | 4.126 | 4.129 | 1,430,144 | -0.38(-8.37%) |
Aug 18, 2020 | 4.654 | 4.704 | 4.210 | 4.507 | 5,913,896 | -5.15(-53.32%) |
Aug 17, 2020 | 10.15 | 10.32 | 9.242 | 9.655 | 588,209 | -0.66(-6.40%) |
Aug 14, 2020 | 10.40 | 10.56 | 10.15 | 10.32 | 114,635 | -0.16(-1.57%) |
Aug 13, 2020 | 10.98 | 10.98 | 10.07 | 10.48 | 252,745 | -0.58(-5.22%) |
Aug 12, 2020 | 11.80 | 12.03 | 10.81 | 11.06 | 263,114 | -0.58(-4.96%) |
Aug 11, 2020 | 12.05 | 12.30 | 11.55 | 11.64 | 208,334 | -0.33(-2.76%) |
Aug 10, 2020 | 11.80 | 12.05 | 11.55 | 11.97 | 149,599 | +0.25(+2.11%) |
Aug 07, 2020 | 11.80 | 12.05 | 11.55 | 11.72 | 169,554 | -0.33(-2.74%) |
Aug 06, 2020 | 12.46 | 12.50 | 11.80 | 12.05 | 196,575 | -0.41(-3.31%) |
Aug 05, 2020 | 12.79 | 12.79 | 12.21 | 12.46 | 324,567 | -0.58(-4.43%) |
Aug 04, 2020 | 13.62 | 13.78 | 12.87 | 13.04 | 226,136 | -0.25(-1.86%) |
Aug 03, 2020 | 12.71 | 13.86 | 12.30 | 13.29 | 368,428 | +0.74(+5.92%) |
Jul 31, 2020 | 12.46 | 13.62 | 12.30 | 12.54 | 337,448 | +0.08(+0.66%) |
Jul 30, 2020 | 12.63 | 12.79 | 11.97 | 12.46 | 199,919 | -0.25(-1.95%) |
Jul 29, 2020 | 12.38 | 12.96 | 12.21 | 12.71 | 206,106 | +0.33(+2.67%) |
Jul 28, 2020 | 12.79 | 12.79 | 11.72 | 12.38 | 226,271 | -0.41(-3.23%) |
Jul 27, 2020 | 13.20 | 13.37 | 12.79 | 12.79 | 183,617 | -0.41(-3.13%) |
Jul 24, 2020 | 13.62 | 13.70 | 13.12 | 13.20 | 150,577 | -0.41(-3.03%) |
Jul 23, 2020 | 14.03 | 14.03 | 13.29 | 13.62 | 206,767 | -0.25(-1.79%) |
Jul 22, 2020 | 14.36 | 14.61 | 13.70 | 13.86 | 229,858 | -0.74(-5.08%) |
Jul 21, 2020 | 13.29 | 15.27 | 13.29 | 14.61 | 476,482 | +1.49(+11.32%) |
Jul 20, 2020 | 13.45 | 13.45 | 12.79 | 13.12 | 250,570 | -0.41(-3.05%) |
Jul 17, 2020 | 14.03 | 14.11 | 13.37 | 13.53 | 253,980 | -0.50(-3.53%) |
Jul 16, 2020 | 13.86 | 14.61 | 13.29 | 14.03 | 257,191 | +0.08(+0.59%) |
Jul 15, 2020 | 12.96 | 14.19 | 12.79 | 13.95 | 492,841 | +0.99(+7.64%) |
Jul 14, 2020 | 13.95 | 14.03 | 12.54 | 12.96 | 409,838 | -0.91(-6.55%) |
Jul 13, 2020 | 14.85 | 14.85 | 13.53 | 13.86 | 625,350 | -1.16(-7.69%) |
Jul 10, 2020 | 14.85 | 15.84 | 14.36 | 15.02 | 777,839 | -0.25(-1.62%) |
Jul 09, 2020 | 16.34 | 16.34 | 14.85 | 15.27 | 692,541 | -1.16(-7.04%) |
Jul 08, 2020 | 16.34 | 16.75 | 15.84 | 16.42 | 491,398 | +0.00(+0.00%) |
Jul 07, 2020 | 17.25 | 17.49 | 16.09 | 16.42 | 514,784 | -1.07(-6.13%) |
Jul 06, 2020 | 17.58 | 18.15 | 16.92 | 17.49 | 438,716 | +0.00(+0.00%) |
Jul 02, 2020 | 18.90 | 19.15 | 17.08 | 17.49 | 606,660 | -1.98(-10.17%) |