Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.912 | 6.284 | 5.912 | 6.061 | 127,779 | -0.01(-0.14%) |
Sep 29, 2020 | 6.715 | 6.740 | 5.804 | 6.069 | 246,185 | -0.70(-10.39%) |
Sep 28, 2020 | 6.814 | 7.038 | 6.707 | 6.773 | 196,499 | -0.07(-1.09%) |
Sep 25, 2020 | 6.607 | 7.345 | 6.574 | 6.847 | 207,250 | +0.28(+4.29%) |
Sep 24, 2020 | 7.295 | 7.369 | 6.226 | 6.566 | 401,469 | -0.97(-12.86%) |
Sep 23, 2020 | 7.369 | 8.495 | 7.212 | 7.535 | 840,849 | +0.36(+5.08%) |
Sep 22, 2020 | 6.524 | 7.584 | 6.524 | 7.170 | 499,383 | +0.74(+11.45%) |
Sep 21, 2020 | 6.400 | 6.773 | 5.879 | 6.433 | 481,432 | -0.31(-4.55%) |
Sep 18, 2020 | 4.943 | 6.914 | 4.936 | 6.740 | 997,484 | +1.77(+35.67%) |
Sep 17, 2020 | 4.827 | 5.928 | 4.780 | 4.968 | 601,651 | -0.01(-0.17%) |
Sep 16, 2020 | 4.513 | 5.440 | 4.513 | 4.976 | 395,081 | +0.53(+11.92%) |
Sep 15, 2020 | 3.892 | 5.001 | 3.892 | 4.446 | 385,329 | +0.56(+14.50%) |
Sep 14, 2020 | 3.577 | 3.974 | 3.519 | 3.883 | 220,254 | +0.34(+9.58%) |
Sep 11, 2020 | 3.420 | 3.610 | 3.420 | 3.544 | 60,387 | +0.13(+3.88%) |
Sep 10, 2020 | 3.328 | 3.643 | 3.279 | 3.411 | 131,871 | +0.10(+3.00%) |
Sep 09, 2020 | 3.271 | 3.337 | 3.254 | 3.312 | 48,357 | +0.02(+0.50%) |
Sep 08, 2020 | 3.246 | 3.552 | 3.246 | 3.295 | 104,945 | -0.05(-1.49%) |
Sep 04, 2020 | 3.519 | 3.544 | 3.254 | 3.345 | 104,953 | -0.16(-4.49%) |
Sep 03, 2020 | 3.395 | 3.565 | 3.395 | 3.502 | 74,464 | +0.09(+2.67%) |
Sep 02, 2020 | 3.494 | 3.494 | 3.328 | 3.411 | 60,210 | -0.05(-1.44%) |
Sep 01, 2020 | 3.320 | 3.668 | 3.312 | 3.461 | 73,276 | +0.03(+0.97%) |
Aug 31, 2020 | 3.585 | 3.585 | 3.262 | 3.428 | 93,760 | -0.16(-4.39%) |
Aug 28, 2020 | 3.221 | 3.676 | 3.221 | 3.585 | 107,369 | +0.41(+12.76%) |
Aug 27, 2020 | 3.254 | 3.392 | 3.171 | 3.179 | 85,967 | -0.11(-3.27%) |
Aug 26, 2020 | 3.585 | 3.663 | 3.204 | 3.287 | 91,017 | -0.29(-8.10%) |
Aug 25, 2020 | 3.817 | 3.817 | 3.527 | 3.577 | 67,368 | -0.17(-4.42%) |
Aug 24, 2020 | 3.709 | 3.809 | 3.647 | 3.742 | 42,597 | +0.02(+0.67%) |
Aug 21, 2020 | 3.875 | 3.896 | 3.569 | 3.718 | 148,433 | -0.17(-4.26%) |
Aug 20, 2020 | 3.767 | 4.016 | 3.734 | 3.883 | 82,831 | +0.07(+1.96%) |
Aug 19, 2020 | 3.933 | 4.115 | 3.784 | 3.809 | 118,477 | -0.12(-3.16%) |
Aug 18, 2020 | 3.693 | 4.007 | 3.693 | 3.933 | 92,394 | +0.20(+5.32%) |
Aug 17, 2020 | 3.850 | 3.850 | 3.573 | 3.734 | 195,841 | -0.15(-3.84%) |
Aug 14, 2020 | 3.726 | 4.082 | 3.668 | 3.883 | 132,128 | +0.14(+3.76%) |
Aug 13, 2020 | 3.834 | 3.941 | 3.618 | 3.742 | 118,608 | -0.16(-4.03%) |
Aug 12, 2020 | 3.900 | 4.041 | 3.701 | 3.900 | 104,428 | -0.01(-0.21%) |
Aug 11, 2020 | 3.784 | 4.123 | 3.784 | 3.908 | 301,466 | +0.14(+3.74%) |
Aug 10, 2020 | 3.411 | 3.908 | 3.367 | 3.767 | 251,816 | +0.46(+13.75%) |
Aug 07, 2020 | 2.906 | 3.511 | 2.881 | 3.312 | 299,885 | +0.33(+11.11%) |
Aug 06, 2020 | 3.064 | 3.204 | 2.948 | 2.981 | 168,604 | -0.12(-4.00%) |
Aug 05, 2020 | 3.527 | 3.585 | 3.072 | 3.105 | 194,170 | -0.31(-9.20%) |
Aug 04, 2020 | 3.386 | 3.585 | 3.287 | 3.420 | 143,388 | +0.00(+0.00%) |
Aug 03, 2020 | 3.328 | 3.519 | 3.287 | 3.420 | 88,218 | +0.13(+4.03%) |
Jul 31, 2020 | 3.610 | 3.875 | 3.188 | 3.287 | 159,665 | -0.35(-9.57%) |
Jul 30, 2020 | 3.560 | 4.140 | 3.428 | 3.635 | 343,666 | +0.11(+3.05%) |
Jul 29, 2020 | 2.948 | 3.544 | 2.948 | 3.527 | 200,044 | +0.53(+17.68%) |
Jul 28, 2020 | 2.873 | 3.014 | 2.873 | 2.997 | 91,298 | +0.12(+4.32%) |
Jul 27, 2020 | 3.022 | 3.113 | 2.848 | 2.873 | 138,585 | -0.19(-6.22%) |
Jul 24, 2020 | 2.650 | 3.122 | 2.650 | 3.064 | 147,587 | +0.36(+13.50%) |
Jul 23, 2020 | 2.567 | 2.997 | 2.567 | 2.699 | 193,847 | +0.12(+4.49%) |
Jul 22, 2020 | 2.699 | 2.716 | 2.550 | 2.583 | 178,316 | -0.14(-5.17%) |
Jul 21, 2020 | 2.782 | 2.939 | 2.699 | 2.724 | 111,489 | -0.04(-1.50%) |
Jul 20, 2020 | 2.815 | 2.857 | 2.765 | 2.765 | 51,835 | -0.07(-2.62%) |
Jul 17, 2020 | 2.815 | 2.931 | 2.807 | 2.840 | 78,866 | +0.00(+0.00%) |
Jul 16, 2020 | 2.799 | 2.914 | 2.790 | 2.840 | 104,266 | +0.02(+0.88%) |
Jul 15, 2020 | 2.881 | 2.910 | 2.699 | 2.815 | 132,879 | +0.07(+2.72%) |
Jul 14, 2020 | 2.749 | 2.832 | 2.732 | 2.741 | 101,860 | +0.00(+0.00%) |
Jul 13, 2020 | 3.030 | 3.221 | 2.724 | 2.741 | 258,099 | -0.29(-9.56%) |
Jul 10, 2020 | 3.080 | 3.097 | 2.898 | 3.030 | 300,247 | -0.09(-2.92%) |
Jul 09, 2020 | 3.088 | 3.312 | 3.080 | 3.122 | 335,105 | +0.00(+0.00%) |
Jul 08, 2020 | 3.179 | 3.295 | 3.088 | 3.122 | 211,863 | -0.06(-1.82%) |
Jul 07, 2020 | 3.122 | 3.304 | 2.972 | 3.179 | 783,143 | +0.02(+0.52%) |
Jul 06, 2020 | 2.757 | 3.179 | 2.757 | 3.163 | 239,542 | +0.46(+17.18%) |
Jul 02, 2020 | 2.699 | 2.749 | 2.616 | 2.699 | 295,658 | +0.08(+3.16%) |