Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.371 | 3.393 | 3.250 | 3.309 | 28,821 | -0.08(-2.46%) |
Oct 29, 2020 | 3.443 | 3.471 | 3.299 | 3.393 | 52,637 | +0.00(+0.03%) |
Oct 28, 2020 | 3.592 | 3.661 | 3.299 | 3.392 | 75,751 | -0.16(-4.43%) |
Oct 27, 2020 | 3.789 | 3.806 | 3.498 | 3.549 | 145,744 | -0.24(-6.41%) |
Oct 26, 2020 | 3.942 | 3.942 | 3.635 | 3.792 | 112,914 | -0.19(-4.70%) |
Oct 23, 2020 | 4.091 | 4.216 | 3.848 | 3.979 | 121,521 | -0.29(-6.80%) |
Oct 22, 2020 | 3.942 | 4.790 | 3.942 | 4.269 | 576,060 | +0.34(+8.74%) |
Oct 21, 2020 | 3.991 | 3.991 | 3.717 | 3.926 | 106,801 | +0.04(+0.95%) |
Oct 20, 2020 | 3.842 | 3.942 | 3.592 | 3.889 | 127,183 | +0.17(+4.50%) |
Oct 19, 2020 | 3.892 | 4.091 | 3.642 | 3.721 | 159,069 | -0.20(-5.20%) |
Oct 16, 2020 | 3.792 | 4.138 | 3.705 | 3.926 | 224,522 | -0.02(-0.41%) |
Oct 15, 2020 | 3.742 | 4.047 | 3.644 | 3.942 | 279,110 | +0.10(+2.60%) |
Oct 14, 2020 | 4.091 | 4.141 | 3.692 | 3.842 | 545,657 | -0.60(-13.47%) |
Oct 13, 2020 | 5.488 | 5.738 | 3.992 | 4.440 | 7,791,703 | +1.02(+29.93%) |
Oct 12, 2020 | 3.642 | 3.642 | 3.244 | 3.417 | 453,144 | +0.12(+3.79%) |
Oct 09, 2020 | 3.043 | 3.368 | 3.043 | 3.292 | 160,444 | +0.20(+6.45%) |
Oct 08, 2020 | 2.994 | 3.167 | 2.944 | 3.093 | 135,136 | +0.20(+6.88%) |
Oct 07, 2020 | 2.894 | 3.093 | 2.894 | 2.894 | 103,738 | +0.04(+1.36%) |
Oct 06, 2020 | 2.794 | 3.142 | 2.794 | 2.855 | 166,162 | -0.03(-0.93%) |
Oct 05, 2020 | 2.794 | 2.905 | 2.794 | 2.882 | 84,027 | -0.03(-1.04%) |
Oct 02, 2020 | 2.724 | 2.935 | 2.724 | 2.912 | 119,296 | -0.08(-2.68%) |
Oct 01, 2020 | 2.844 | 3.492 | 2.694 | 2.993 | 1,009,612 | +0.30(+11.18%) |
Sep 30, 2020 | 2.647 | 2.744 | 2.647 | 2.692 | 409,860 | -0.04(-1.48%) |
Sep 29, 2020 | 2.719 | 2.847 | 2.600 | 2.732 | 71,240 | +0.01(+0.48%) |
Sep 28, 2020 | 2.594 | 2.787 | 2.594 | 2.719 | 79,469 | +0.17(+6.67%) |
Sep 25, 2020 | 2.784 | 2.793 | 2.495 | 2.549 | 252,662 | -0.24(-8.77%) |
Sep 24, 2020 | 2.744 | 2.944 | 2.594 | 2.794 | 159,699 | +0.05(+1.82%) |
Sep 23, 2020 | 2.994 | 2.994 | 2.694 | 2.744 | 96,585 | -0.17(-5.92%) |
Sep 22, 2020 | 2.894 | 2.998 | 2.894 | 2.917 | 54,822 | +0.04(+1.23%) |
Sep 21, 2020 | 3.024 | 3.041 | 2.850 | 2.881 | 69,373 | -0.16(-5.27%) |
Sep 18, 2020 | 2.955 | 3.084 | 2.940 | 3.041 | 80,532 | +0.10(+3.32%) |
Sep 17, 2020 | 2.844 | 3.193 | 2.794 | 2.944 | 176,050 | +0.02(+0.56%) |
Sep 16, 2020 | 3.093 | 3.142 | 2.869 | 2.927 | 210,179 | -0.36(-10.85%) |
Sep 15, 2020 | 3.338 | 3.393 | 3.121 | 3.283 | 427,929 | -0.16(-4.62%) |
Sep 14, 2020 | 4.091 | 4.241 | 3.043 | 3.443 | 3,328,695 | +0.95(+38.19%) |
Sep 11, 2020 | 2.994 | 2.994 | 2.470 | 2.491 | 121,721 | -0.27(-9.74%) |
Sep 10, 2020 | 2.754 | 2.840 | 2.645 | 2.760 | 135,604 | +0.01(+0.22%) |
Sep 09, 2020 | 2.495 | 2.841 | 2.495 | 2.754 | 102,809 | +0.11(+4.15%) |
Sep 08, 2020 | 2.594 | 2.794 | 2.395 | 2.644 | 179,455 | -0.24(-8.46%) |
Sep 04, 2020 | 2.994 | 3.093 | 2.744 | 2.889 | 235,485 | -0.35(-10.92%) |
Sep 03, 2020 | 3.093 | 3.293 | 2.844 | 3.243 | 602,091 | +0.08(+2.56%) |
Sep 02, 2020 | 2.594 | 3.892 | 2.589 | 3.162 | 4,318,638 | +0.47(+17.37%) |
Sep 01, 2020 | 4.223 | 5.638 | 2.606 | 2.694 | 19,686,706 | +0.80(+42.11%) |
Aug 31, 2020 | 1.896 | 2.046 | 1.896 | 1.896 | 48,097 | -0.15(-7.29%) |
Aug 28, 2020 | 2.085 | 2.085 | 1.996 | 2.045 | 32,129 | -0.05(-2.29%) |
Aug 27, 2020 | 1.958 | 2.245 | 1.945 | 2.093 | 202,033 | +0.12(+6.20%) |
Aug 26, 2020 | 2.169 | 2.169 | 1.911 | 1.971 | 83,188 | -0.03(-1.74%) |
Aug 25, 2020 | 1.996 | 2.060 | 1.896 | 2.006 | 46,605 | +0.06(+3.08%) |
Aug 24, 2020 | 1.846 | 1.996 | 1.796 | 1.946 | 63,316 | +0.09(+5.01%) |
Aug 21, 2020 | 1.946 | 1.996 | 1.835 | 1.853 | 64,057 | -0.03(-1.75%) |
Aug 20, 2020 | 2.167 | 2.195 | 1.857 | 1.886 | 158,522 | -0.28(-12.88%) |
Aug 19, 2020 | 2.345 | 2.345 | 2.146 | 2.165 | 109,163 | -0.18(-7.68%) |
Aug 18, 2020 | 2.395 | 2.495 | 2.309 | 2.345 | 67,902 | -0.07(-2.99%) |
Aug 17, 2020 | 2.345 | 2.545 | 2.245 | 2.417 | 137,238 | -0.09(-3.60%) |
Aug 14, 2020 | 2.545 | 2.594 | 2.505 | 2.508 | 59,988 | -0.06(-2.28%) |
Aug 13, 2020 | 2.644 | 2.744 | 2.545 | 2.566 | 99,530 | -0.03(-1.10%) |
Aug 12, 2020 | 2.794 | 2.844 | 2.545 | 2.594 | 112,688 | -0.16(-5.83%) |
Aug 11, 2020 | 2.744 | 2.894 | 2.744 | 2.755 | 74,512 | -0.04(-1.39%) |
Aug 10, 2020 | 2.744 | 2.868 | 2.744 | 2.794 | 69,469 | +0.01(+0.47%) |
Aug 07, 2020 | 2.844 | 2.869 | 2.645 | 2.781 | 91,817 | +0.06(+2.18%) |
Aug 06, 2020 | 2.794 | 2.938 | 2.719 | 2.722 | 139,726 | -0.07(-2.61%) |
Aug 05, 2020 | 2.844 | 2.964 | 2.775 | 2.794 | 65,888 | -0.03(-1.01%) |
Aug 04, 2020 | 2.644 | 2.929 | 2.509 | 2.823 | 195,114 | +0.07(+2.56%) |