Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.653 | 4.752 | 4.482 | 4.542 | 1,875,577 | -0.10(-2.21%) |
Sep 29, 2020 | 4.705 | 4.764 | 4.568 | 4.645 | 1,033,162 | -0.08(-1.63%) |
Sep 28, 2020 | 4.448 | 4.833 | 4.414 | 4.722 | 2,689,909 | +0.36(+8.24%) |
Sep 25, 2020 | 4.277 | 4.474 | 4.277 | 4.362 | 1,948,527 | +0.08(+1.80%) |
Sep 24, 2020 | 4.345 | 4.414 | 4.217 | 4.285 | 1,425,344 | -0.03(-0.79%) |
Sep 23, 2020 | 4.542 | 4.662 | 4.311 | 4.320 | 1,918,759 | -0.22(-4.90%) |
Sep 22, 2020 | 4.525 | 4.606 | 4.422 | 4.542 | 1,593,028 | +0.09(+1.92%) |
Sep 21, 2020 | 4.628 | 4.670 | 4.414 | 4.456 | 2,739,533 | -0.34(-7.13%) |
Sep 18, 2020 | 4.841 | 4.995 | 4.726 | 4.799 | 6,273,355 | +0.02(+0.36%) |
Sep 17, 2020 | 4.747 | 4.875 | 4.662 | 4.781 | 2,295,495 | -0.02(-0.36%) |
Sep 16, 2020 | 4.790 | 4.918 | 4.628 | 4.799 | 2,519,714 | +0.08(+1.63%) |
Sep 15, 2020 | 4.799 | 4.824 | 4.628 | 4.722 | 2,650,068 | -0.03(-0.72%) |
Sep 14, 2020 | 4.482 | 4.764 | 4.414 | 4.756 | 2,583,783 | +0.35(+7.96%) |
Sep 11, 2020 | 4.311 | 4.422 | 4.097 | 4.405 | 3,425,794 | +0.09(+1.98%) |
Sep 10, 2020 | 4.208 | 4.474 | 4.191 | 4.320 | 3,106,990 | +0.22(+5.43%) |
Sep 09, 2020 | 4.208 | 4.217 | 4.050 | 4.097 | 2,504,954 | +0.00(+0.00%) |
Sep 08, 2020 | 4.285 | 4.311 | 4.089 | 4.097 | 3,212,990 | -0.25(-5.71%) |
Sep 04, 2020 | 4.670 | 4.773 | 4.302 | 4.345 | 4,255,266 | -0.09(-2.12%) |
Sep 03, 2020 | 4.773 | 4.833 | 4.431 | 4.439 | 3,151,796 | -0.38(-7.98%) |
Sep 02, 2020 | 4.833 | 4.833 | 4.692 | 4.824 | 1,693,277 | -0.02(-0.35%) |
Sep 01, 2020 | 4.670 | 4.884 | 4.666 | 4.841 | 1,715,523 | +0.15(+3.10%) |
Aug 31, 2020 | 5.012 | 5.038 | 4.687 | 4.696 | 5,926,204 | -0.30(-5.99%) |
Aug 28, 2020 | 5.132 | 5.132 | 4.948 | 4.995 | 1,427,346 | -0.08(-1.52%) |
Aug 27, 2020 | 5.141 | 5.243 | 4.867 | 5.072 | 2,846,923 | -0.04(-0.84%) |
Aug 26, 2020 | 5.312 | 5.329 | 5.107 | 5.115 | 2,295,007 | -0.23(-4.32%) |
Aug 25, 2020 | 5.218 | 5.457 | 5.158 | 5.346 | 2,986,504 | +0.17(+3.31%) |
Aug 24, 2020 | 5.312 | 5.346 | 5.055 | 5.175 | 2,938,681 | +0.13(+2.54%) |
Aug 21, 2020 | 5.021 | 5.125 | 4.974 | 5.047 | 1,967,350 | -0.05(-1.01%) |
Aug 20, 2020 | 4.876 | 5.184 | 4.817 | 5.098 | 2,596,520 | +0.18(+3.65%) |
Aug 19, 2020 | 4.867 | 5.046 | 4.825 | 4.918 | 2,605,196 | +0.03(+0.69%) |
Aug 18, 2020 | 4.961 | 5.020 | 4.842 | 4.884 | 3,015,011 | -0.13(-2.54%) |
Aug 17, 2020 | 5.190 | 5.190 | 4.927 | 5.012 | 3,033,967 | -0.16(-3.11%) |
Aug 14, 2020 | 5.147 | 5.274 | 5.054 | 5.173 | 3,243,434 | -0.01(-0.16%) |
Aug 13, 2020 | 5.232 | 5.385 | 5.003 | 5.181 | 4,828,822 | -0.24(-4.38%) |
Aug 12, 2020 | 5.486 | 5.715 | 5.325 | 5.419 | 5,140,500 | -0.02(-0.31%) |
Aug 11, 2020 | 6.004 | 6.072 | 5.359 | 5.436 | 8,563,199 | -0.52(-8.69%) |
Aug 10, 2020 | 5.368 | 6.004 | 5.020 | 5.953 | 13,475,514 | +0.64(+11.96%) |
Aug 07, 2020 | 4.732 | 5.410 | 4.715 | 5.317 | 16,682,510 | +0.56(+11.76%) |
Aug 06, 2020 | 4.528 | 4.867 | 4.393 | 4.757 | 10,618,742 | +0.16(+3.51%) |
Aug 05, 2020 | 4.181 | 4.647 | 4.104 | 4.596 | 9,802,086 | +0.51(+12.45%) |
Aug 04, 2020 | 3.943 | 4.189 | 3.697 | 4.087 | 8,940,051 | -0.06(-1.43%) |
Aug 03, 2020 | 3.010 | 4.664 | 2.968 | 4.147 | 51,587,664 | +1.31(+46.41%) |
Jul 31, 2020 | 2.756 | 2.896 | 2.684 | 2.832 | 3,396,620 | +0.02(+0.60%) |
Jul 30, 2020 | 2.671 | 3.010 | 2.646 | 2.815 | 10,751,646 | +0.31(+12.54%) |
Jul 29, 2020 | 2.374 | 2.578 | 2.357 | 2.502 | 3,125,251 | +0.13(+5.36%) |
Jul 28, 2020 | 2.408 | 2.451 | 2.366 | 2.374 | 1,315,258 | -0.05(-2.10%) |
Jul 27, 2020 | 2.400 | 2.459 | 2.345 | 2.425 | 1,263,427 | +0.02(+0.70%) |
Jul 24, 2020 | 2.535 | 2.612 | 2.408 | 2.408 | 1,618,415 | -0.12(-4.70%) |
Jul 23, 2020 | 2.383 | 2.535 | 2.383 | 2.527 | 2,065,735 | +0.11(+4.56%) |
Jul 22, 2020 | 2.425 | 2.468 | 2.391 | 2.417 | 1,486,528 | -0.07(-2.73%) |
Jul 21, 2020 | 2.256 | 2.493 | 2.256 | 2.485 | 2,200,814 | +0.24(+10.57%) |
Jul 20, 2020 | 2.290 | 2.323 | 2.222 | 2.247 | 1,130,987 | -0.07(-2.93%) |
Jul 17, 2020 | 2.340 | 2.391 | 2.315 | 2.315 | 1,325,133 | -0.05(-2.15%) |
Jul 16, 2020 | 2.264 | 2.374 | 2.239 | 2.366 | 2,223,420 | +0.09(+4.10%) |
Jul 15, 2020 | 2.264 | 2.366 | 2.247 | 2.273 | 2,765,259 | +0.07(+3.08%) |
Jul 14, 2020 | 2.078 | 2.213 | 2.061 | 2.205 | 1,458,007 | +0.09(+4.42%) |
Jul 13, 2020 | 2.145 | 2.192 | 2.095 | 2.111 | 1,273,743 | -0.03(-1.58%) |
Jul 10, 2020 | 2.018 | 2.162 | 1.984 | 2.145 | 1,665,939 | +0.11(+5.42%) |
Jul 09, 2020 | 2.061 | 2.078 | 1.984 | 2.035 | 1,651,373 | -0.04(-2.04%) |
Jul 08, 2020 | 2.078 | 2.103 | 2.001 | 2.078 | 2,281,225 | -0.03(-1.21%) |
Jul 07, 2020 | 2.171 | 2.171 | 2.069 | 2.103 | 2,023,959 | -0.09(-4.25%) |
Jul 06, 2020 | 2.188 | 2.234 | 2.154 | 2.196 | 1,809,630 | +0.07(+3.19%) |
Jul 02, 2020 | 2.196 | 2.264 | 2.120 | 2.128 | 1,414,757 | +0.00(+0.00%) |