Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.560 | 3.740 | 3.540 | 3.690 | 14,559,634 | +0.19(+5.43%) |
Sep 29, 2020 | 3.240 | 3.510 | 3.210 | 3.500 | 11,486,207 | +0.32(+10.06%) |
Sep 28, 2020 | 3.200 | 3.240 | 3.130 | 3.180 | 6,153,194 | -0.04(-1.24%) |
Sep 25, 2020 | 3.100 | 3.245 | 3.051 | 3.220 | 6,956,700 | +0.15(+4.89%) |
Sep 24, 2020 | 3.100 | 3.170 | 3.020 | 3.070 | 6,919,027 | +0.02(+0.66%) |
Sep 23, 2020 | 3.180 | 3.220 | 3.050 | 3.050 | 7,260,736 | -0.17(-5.28%) |
Sep 22, 2020 | 3.300 | 3.310 | 3.120 | 3.220 | 6,166,831 | -0.03(-0.92%) |
Sep 21, 2020 | 3.150 | 3.320 | 3.090 | 3.250 | 11,700,934 | +0.08(+2.52%) |
Sep 18, 2020 | 3.160 | 3.200 | 3.020 | 3.170 | 16,753,700 | +0.04(+1.28%) |
Sep 17, 2020 | 3.100 | 3.200 | 3.080 | 3.130 | 5,471,202 | -0.05(-1.57%) |
Sep 16, 2020 | 3.150 | 3.340 | 3.120 | 3.180 | 9,910,495 | +0.03(+0.95%) |
Sep 15, 2020 | 3.370 | 3.420 | 3.120 | 3.150 | 12,691,545 | -0.02(-0.63%) |
Sep 14, 2020 | 3.060 | 3.170 | 2.980 | 3.170 | 9,231,114 | +0.18(+6.02%) |
Sep 11, 2020 | 3.090 | 3.130 | 2.930 | 2.990 | 9,809,400 | -0.07(-2.29%) |
Sep 10, 2020 | 3.110 | 3.220 | 3.050 | 3.060 | 7,948,159 | -0.06(-1.92%) |
Sep 09, 2020 | 3.240 | 3.310 | 3.040 | 3.120 | 12,282,258 | -0.07(-2.19%) |
Sep 08, 2020 | 2.940 | 3.330 | 2.940 | 3.190 | 17,659,570 | +0.15(+4.93%) |
Sep 04, 2020 | 3.060 | 3.110 | 2.840 | 3.040 | 13,508,400 | -0.05(-1.62%) |
Sep 03, 2020 | 3.190 | 3.210 | 3.020 | 3.090 | 12,178,537 | -0.18(-5.50%) |
Sep 02, 2020 | 3.140 | 3.350 | 3.110 | 3.270 | 14,401,700 | +0.13(+4.14%) |
Sep 01, 2020 | 3.180 | 3.260 | 3.060 | 3.140 | 15,995,028 | -0.10(-3.09%) |
Aug 31, 2020 | 3.230 | 3.370 | 3.190 | 3.240 | 14,512,164 | -0.10(-2.99%) |
Aug 28, 2020 | 3.350 | 3.385 | 3.150 | 3.340 | 17,709,000 | +0.03(+0.91%) |
Aug 27, 2020 | 3.830 | 3.840 | 3.050 | 3.310 | 48,160,348 | -0.71(-17.66%) |
Aug 26, 2020 | 4.240 | 4.370 | 3.940 | 4.020 | 20,735,212 | -0.37(-8.43%) |
Aug 25, 2020 | 4.590 | 4.670 | 4.320 | 4.390 | 17,488,232 | -0.35(-7.38%) |
Aug 24, 2020 | 4.670 | 4.850 | 4.550 | 4.740 | 15,772,892 | -0.12(-2.47%) |
Aug 21, 2020 | 4.910 | 4.990 | 4.790 | 4.860 | 6,677,900 | -0.07(-1.42%) |
Aug 20, 2020 | 5.020 | 5.070 | 4.910 | 4.930 | 6,205,390 | -0.14(-2.76%) |
Aug 19, 2020 | 5.020 | 5.140 | 4.980 | 5.070 | 11,264,198 | +0.06(+1.20%) |
Aug 18, 2020 | 5.190 | 5.210 | 4.750 | 5.010 | 10,698,490 | -0.23(-4.39%) |
Aug 17, 2020 | 5.120 | 5.280 | 4.940 | 5.240 | 19,807,696 | +0.44(+9.17%) |
Aug 14, 2020 | 4.950 | 4.975 | 4.780 | 4.800 | 8,995,800 | -0.06(-1.23%) |
Aug 13, 2020 | 4.680 | 5.000 | 4.640 | 4.860 | 8,589,905 | +0.14(+2.97%) |
Aug 12, 2020 | 5.000 | 5.050 | 4.470 | 4.720 | 21,076,140 | -0.25(-5.03%) |
Aug 11, 2020 | 5.380 | 5.380 | 4.950 | 4.970 | 18,558,948 | -0.49(-8.97%) |
Aug 10, 2020 | 5.670 | 5.700 | 5.390 | 5.460 | 9,521,238 | -0.17(-3.02%) |
Aug 07, 2020 | 5.650 | 5.760 | 5.510 | 5.630 | 9,680,600 | -0.03(-0.53%) |
Aug 06, 2020 | 5.470 | 5.880 | 5.450 | 5.660 | 17,080,804 | +0.21(+3.85%) |
Aug 05, 2020 | 5.390 | 5.500 | 5.310 | 5.450 | 12,428,956 | +0.09(+1.68%) |
Aug 04, 2020 | 5.360 | 5.440 | 5.220 | 5.360 | 12,224,717 | +0.01(+0.19%) |
Aug 03, 2020 | 5.280 | 5.500 | 5.200 | 5.350 | 15,111,567 | +0.20(+3.88%) |
Jul 31, 2020 | 5.620 | 5.860 | 4.850 | 5.150 | 35,762,100 | -0.76(-12.86%) |
Jul 30, 2020 | 5.720 | 6.020 | 5.660 | 5.910 | 21,563,168 | +0.12(+2.07%) |
Jul 29, 2020 | 5.580 | 5.900 | 5.450 | 5.790 | 22,444,072 | +0.21(+3.76%) |
Jul 28, 2020 | 5.810 | 5.960 | 5.560 | 5.580 | 18,941,360 | -0.27(-4.62%) |
Jul 27, 2020 | 5.360 | 5.970 | 5.330 | 5.850 | 30,344,416 | +0.55(+10.38%) |
Jul 24, 2020 | 5.460 | 5.530 | 5.165 | 5.300 | 19,863,400 | -0.30(-5.36%) |
Jul 23, 2020 | 5.520 | 5.900 | 5.440 | 5.600 | 24,412,722 | +0.04(+0.72%) |
Jul 22, 2020 | 5.700 | 5.700 | 5.350 | 5.560 | 29,138,640 | -0.39(-6.55%) |
Jul 21, 2020 | 5.710 | 6.470 | 5.300 | 5.950 | 115,394,136 | +1.01(+20.45%) |
Jul 20, 2020 | 4.920 | 5.090 | 4.700 | 4.940 | 39,659,560 | +0.34(+7.39%) |
Jul 17, 2020 | 4.030 | 4.830 | 4.020 | 4.600 | 29,117,500 | +0.57(+14.14%) |
Jul 16, 2020 | 4.020 | 4.130 | 3.990 | 4.030 | 6,868,537 | -0.04(-0.98%) |
Jul 15, 2020 | 4.150 | 4.160 | 3.960 | 4.070 | 9,394,096 | +0.03(+0.74%) |
Jul 14, 2020 | 3.910 | 4.040 | 3.770 | 4.040 | 15,134,577 | +0.17(+4.39%) |
Jul 13, 2020 | 4.140 | 4.220 | 3.870 | 3.870 | 13,528,506 | -0.15(-3.73%) |
Jul 10, 2020 | 3.960 | 4.140 | 3.910 | 4.020 | 9,606,800 | +0.00(+0.00%) |
Jul 09, 2020 | 4.230 | 4.270 | 3.910 | 4.020 | 17,177,704 | -0.06(-1.47%) |
Jul 08, 2020 | 3.820 | 4.210 | 3.750 | 4.080 | 20,647,004 | +0.25(+6.53%) |
Jul 07, 2020 | 3.790 | 3.850 | 3.670 | 3.830 | 10,762,526 | +0.07(+1.86%) |
Jul 06, 2020 | 3.690 | 3.880 | 3.630 | 3.760 | 14,392,706 | +0.22(+6.21%) |
Jul 02, 2020 | 3.500 | 3.710 | 3.320 | 3.540 | 16,505,500 | +0.11(+3.21%) |