Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.621 | 4.719 | 4.451 | 4.511 | 1,888,593 | -0.10(-2.21%) |
Sep 29, 2020 | 4.672 | 4.732 | 4.536 | 4.613 | 1,040,332 | -0.08(-1.63%) |
Sep 28, 2020 | 4.417 | 4.800 | 4.383 | 4.689 | 2,708,576 | +0.36(+8.24%) |
Sep 25, 2020 | 4.247 | 4.443 | 4.247 | 4.332 | 1,962,050 | +0.08(+1.80%) |
Sep 24, 2020 | 4.315 | 4.383 | 4.188 | 4.256 | 1,435,236 | -0.03(-0.79%) |
Sep 23, 2020 | 4.511 | 4.630 | 4.281 | 4.290 | 1,932,074 | -0.22(-4.90%) |
Sep 22, 2020 | 4.494 | 4.574 | 4.392 | 4.511 | 1,604,083 | +0.08(+1.92%) |
Sep 21, 2020 | 4.596 | 4.638 | 4.383 | 4.426 | 2,758,544 | -0.34(-7.13%) |
Sep 18, 2020 | 4.808 | 4.961 | 4.693 | 4.766 | 6,316,890 | +0.02(+0.36%) |
Sep 17, 2020 | 4.715 | 4.842 | 4.630 | 4.749 | 2,311,425 | -0.02(-0.36%) |
Sep 16, 2020 | 4.757 | 4.884 | 4.596 | 4.766 | 2,537,200 | +0.08(+1.63%) |
Sep 15, 2020 | 4.766 | 4.791 | 4.596 | 4.689 | 2,668,458 | -0.03(-0.72%) |
Sep 14, 2020 | 4.451 | 4.732 | 4.383 | 4.723 | 2,601,713 | +0.35(+7.96%) |
Sep 11, 2020 | 4.281 | 4.392 | 4.069 | 4.375 | 3,449,568 | +0.08(+1.98%) |
Sep 10, 2020 | 4.179 | 4.443 | 4.162 | 4.290 | 3,128,552 | +0.22(+5.43%) |
Sep 09, 2020 | 4.179 | 4.188 | 4.022 | 4.069 | 2,522,338 | +0.00(+0.00%) |
Sep 08, 2020 | 4.256 | 4.281 | 4.060 | 4.069 | 3,235,287 | -0.25(-5.71%) |
Sep 04, 2020 | 4.638 | 4.740 | 4.273 | 4.315 | 4,284,796 | -0.09(-2.12%) |
Sep 03, 2020 | 4.740 | 4.800 | 4.400 | 4.409 | 3,173,668 | -0.38(-7.98%) |
Sep 02, 2020 | 4.800 | 4.800 | 4.659 | 4.791 | 1,705,028 | -0.02(-0.35%) |
Sep 01, 2020 | 4.638 | 4.850 | 4.634 | 4.808 | 1,727,428 | +0.14(+3.10%) |
Aug 31, 2020 | 4.978 | 5.003 | 4.655 | 4.664 | 5,967,330 | -0.30(-5.99%) |
Aug 28, 2020 | 5.097 | 5.097 | 4.914 | 4.961 | 1,437,251 | -0.08(-1.52%) |
Aug 27, 2020 | 5.105 | 5.207 | 4.833 | 5.037 | 2,866,680 | -0.04(-0.84%) |
Aug 26, 2020 | 5.275 | 5.292 | 5.071 | 5.080 | 2,310,934 | -0.23(-4.32%) |
Aug 25, 2020 | 5.182 | 5.420 | 5.122 | 5.309 | 3,007,229 | +0.17(+3.31%) |
Aug 24, 2020 | 5.275 | 5.309 | 5.020 | 5.139 | 2,959,074 | +0.13(+2.54%) |
Aug 21, 2020 | 4.986 | 5.089 | 4.940 | 5.012 | 1,981,003 | -0.05(-1.01%) |
Aug 20, 2020 | 4.842 | 5.148 | 4.783 | 5.063 | 2,614,539 | +0.18(+3.65%) |
Aug 19, 2020 | 4.834 | 5.011 | 4.792 | 4.884 | 2,623,275 | +0.03(+0.69%) |
Aug 18, 2020 | 4.927 | 4.986 | 4.809 | 4.851 | 3,035,934 | -0.13(-2.54%) |
Aug 17, 2020 | 5.154 | 5.154 | 4.893 | 4.977 | 3,055,022 | -0.16(-3.11%) |
Aug 14, 2020 | 5.112 | 5.238 | 5.019 | 5.137 | 3,265,943 | -0.01(-0.16%) |
Aug 13, 2020 | 5.196 | 5.348 | 4.969 | 5.146 | 4,862,333 | -0.24(-4.38%) |
Aug 12, 2020 | 5.449 | 5.676 | 5.289 | 5.381 | 5,176,173 | -0.02(-0.31%) |
Aug 11, 2020 | 5.962 | 6.030 | 5.322 | 5.398 | 8,622,624 | -0.51(-8.69%) |
Aug 10, 2020 | 5.331 | 5.962 | 4.986 | 5.912 | 13,569,029 | +0.63(+11.96%) |
Aug 07, 2020 | 4.699 | 5.373 | 4.682 | 5.280 | 16,798,280 | +0.56(+11.76%) |
Aug 06, 2020 | 4.497 | 4.834 | 4.362 | 4.724 | 10,692,432 | +0.16(+3.51%) |
Aug 05, 2020 | 4.152 | 4.615 | 4.076 | 4.564 | 9,870,109 | +0.51(+12.45%) |
Aug 04, 2020 | 3.916 | 4.160 | 3.672 | 4.059 | 9,002,091 | -0.06(-1.43%) |
Aug 03, 2020 | 2.990 | 4.632 | 2.948 | 4.118 | 51,945,664 | +1.31(+46.41%) |
Jul 31, 2020 | 2.737 | 2.876 | 2.665 | 2.813 | 3,420,191 | +0.02(+0.60%) |
Jul 30, 2020 | 2.653 | 2.990 | 2.627 | 2.796 | 10,826,258 | +0.31(+12.54%) |
Jul 29, 2020 | 2.358 | 2.560 | 2.341 | 2.484 | 3,146,939 | +0.13(+5.36%) |
Jul 28, 2020 | 2.392 | 2.434 | 2.350 | 2.358 | 1,324,386 | -0.05(-2.10%) |
Jul 27, 2020 | 2.383 | 2.442 | 2.329 | 2.409 | 1,272,195 | +0.02(+0.70%) |
Jul 24, 2020 | 2.518 | 2.594 | 2.392 | 2.392 | 1,629,646 | -0.12(-4.70%) |
Jul 23, 2020 | 2.366 | 2.518 | 2.366 | 2.510 | 2,080,071 | +0.11(+4.56%) |
Jul 22, 2020 | 2.409 | 2.451 | 2.375 | 2.400 | 1,496,844 | -0.07(-2.73%) |
Jul 21, 2020 | 2.240 | 2.476 | 2.240 | 2.467 | 2,216,086 | +0.24(+10.57%) |
Jul 20, 2020 | 2.274 | 2.307 | 2.206 | 2.232 | 1,138,836 | -0.07(-2.93%) |
Jul 17, 2020 | 2.324 | 2.375 | 2.299 | 2.299 | 1,334,329 | -0.05(-2.15%) |
Jul 16, 2020 | 2.249 | 2.358 | 2.223 | 2.350 | 2,238,850 | +0.09(+4.10%) |
Jul 15, 2020 | 2.249 | 2.350 | 2.232 | 2.257 | 2,784,449 | +0.07(+3.08%) |
Jul 14, 2020 | 2.063 | 2.198 | 2.046 | 2.190 | 1,468,125 | +0.09(+4.42%) |
Jul 13, 2020 | 2.131 | 2.177 | 2.080 | 2.097 | 1,282,583 | -0.03(-1.58%) |
Jul 10, 2020 | 2.004 | 2.147 | 1.971 | 2.131 | 1,677,500 | +0.11(+5.42%) |
Jul 09, 2020 | 2.046 | 2.063 | 1.971 | 2.021 | 1,662,833 | -0.04(-2.04%) |
Jul 08, 2020 | 2.063 | 2.089 | 1.987 | 2.063 | 2,297,056 | -0.03(-1.21%) |
Jul 07, 2020 | 2.156 | 2.156 | 2.055 | 2.089 | 2,038,004 | -0.09(-4.25%) |
Jul 06, 2020 | 2.173 | 2.219 | 2.139 | 2.181 | 1,822,188 | +0.07(+3.19%) |
Jul 02, 2020 | 2.181 | 2.249 | 2.105 | 2.114 | 1,424,575 | +0.00(+0.00%) |