Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.73 | 12.14 | 11.19 | 11.51 | 4,284,229 | +0.10(+0.88%) |
Sep 29, 2020 | 10.97 | 11.79 | 10.71 | 11.41 | 3,893,755 | +0.25(+2.24%) |
Sep 28, 2020 | 11.00 | 11.54 | 10.32 | 11.16 | 4,941,625 | -0.31(-2.70%) |
Sep 25, 2020 | 10.04 | 12.34 | 9.820 | 11.47 | 13,904,100 | +1.76(+18.13%) |
Sep 24, 2020 | 9.220 | 9.960 | 8.930 | 9.710 | 3,273,779 | -0.05(-0.51%) |
Sep 23, 2020 | 10.69 | 10.75 | 9.010 | 9.760 | 6,249,943 | -0.69(-6.60%) |
Sep 22, 2020 | 10.98 | 11.25 | 9.750 | 10.45 | 12,129,445 | +0.63(+6.42%) |
Sep 21, 2020 | 9.460 | 10.04 | 8.820 | 9.820 | 11,010,655 | -0.25(-2.48%) |
Sep 18, 2020 | 8.750 | 10.45 | 8.400 | 10.07 | 117,052,400 | +2.98(+42.03%) |
Sep 17, 2020 | 6.750 | 7.210 | 6.720 | 7.090 | 4,821,936 | +0.05(+0.71%) |
Sep 16, 2020 | 6.750 | 7.390 | 6.590 | 7.040 | 5,107,731 | +0.02(+0.28%) |
Sep 15, 2020 | 7.190 | 7.400 | 6.600 | 7.020 | 15,007,161 | -0.73(-9.42%) |
Sep 14, 2020 | 7.150 | 8.410 | 5.600 | 7.750 | 174,742,800 | +4.43(+133.43%) |
Sep 11, 2020 | 3.160 | 3.400 | 3.140 | 3.320 | 2,582,000 | +0.18(+5.73%) |
Sep 10, 2020 | 3.240 | 3.280 | 3.120 | 3.140 | 519,207 | -0.09(-2.79%) |
Sep 09, 2020 | 3.100 | 3.370 | 3.070 | 3.230 | 1,114,596 | +0.15(+4.87%) |
Sep 08, 2020 | 3.000 | 3.170 | 2.880 | 3.080 | 569,825 | +0.06(+1.99%) |
Sep 04, 2020 | 3.040 | 3.075 | 2.780 | 3.020 | 837,300 | -0.01(-0.33%) |
Sep 03, 2020 | 3.100 | 3.340 | 2.980 | 3.030 | 1,383,502 | -0.05(-1.62%) |
Sep 02, 2020 | 3.100 | 3.120 | 3.020 | 3.080 | 397,226 | +0.00(+0.00%) |
Sep 01, 2020 | 3.060 | 3.130 | 3.030 | 3.080 | 438,272 | -0.06(-1.91%) |
Aug 31, 2020 | 3.110 | 3.160 | 3.050 | 3.140 | 320,260 | +0.02(+0.64%) |
Aug 28, 2020 | 3.050 | 3.180 | 3.000 | 3.120 | 558,600 | +0.07(+2.30%) |
Aug 27, 2020 | 3.150 | 3.170 | 2.980 | 3.050 | 696,168 | -0.14(-4.39%) |
Aug 26, 2020 | 3.160 | 3.380 | 3.090 | 3.190 | 1,638,492 | +0.02(+0.63%) |
Aug 25, 2020 | 3.040 | 3.210 | 3.020 | 3.170 | 523,872 | +0.13(+4.28%) |
Aug 24, 2020 | 3.110 | 3.160 | 2.970 | 3.040 | 1,020,654 | -0.08(-2.56%) |
Aug 21, 2020 | 3.360 | 3.380 | 3.100 | 3.120 | 1,100,200 | -0.26(-7.69%) |
Aug 20, 2020 | 3.400 | 3.420 | 3.340 | 3.380 | 374,625 | -0.07(-2.03%) |
Aug 19, 2020 | 3.390 | 3.550 | 3.350 | 3.450 | 625,121 | +0.03(+0.88%) |
Aug 18, 2020 | 3.560 | 3.620 | 3.380 | 3.420 | 677,282 | -0.11(-3.12%) |
Aug 17, 2020 | 3.400 | 3.550 | 3.340 | 3.530 | 1,117,312 | +0.15(+4.44%) |
Aug 14, 2020 | 3.230 | 3.470 | 3.150 | 3.380 | 2,179,700 | +0.17(+5.30%) |
Aug 13, 2020 | 3.270 | 3.510 | 3.070 | 3.210 | 2,647,697 | -0.15(-4.46%) |
Aug 12, 2020 | 2.910 | 3.930 | 2.910 | 3.360 | 14,151,778 | +0.44(+15.07%) |
Aug 11, 2020 | 3.050 | 3.070 | 2.910 | 2.920 | 559,847 | -0.13(-4.26%) |
Aug 10, 2020 | 2.960 | 3.100 | 2.950 | 3.050 | 694,232 | +0.10(+3.39%) |
Aug 07, 2020 | 2.960 | 3.010 | 2.870 | 2.950 | 596,700 | -0.01(-0.34%) |
Aug 06, 2020 | 3.080 | 3.130 | 2.910 | 2.960 | 1,337,115 | -0.16(-5.13%) |
Aug 05, 2020 | 3.140 | 3.170 | 3.060 | 3.120 | 1,050,621 | -0.05(-1.58%) |
Aug 04, 2020 | 3.230 | 3.230 | 3.110 | 3.170 | 671,765 | -0.06(-1.86%) |
Aug 03, 2020 | 3.170 | 3.260 | 3.080 | 3.230 | 851,558 | +0.06(+1.89%) |
Jul 31, 2020 | 3.220 | 3.240 | 3.120 | 3.170 | 821,700 | -0.01(-0.31%) |
Jul 30, 2020 | 3.300 | 3.330 | 3.130 | 3.180 | 1,067,237 | -0.16(-4.79%) |
Jul 29, 2020 | 3.380 | 3.440 | 3.220 | 3.340 | 977,097 | -0.06(-1.76%) |
Jul 28, 2020 | 3.490 | 3.570 | 3.390 | 3.400 | 711,277 | -0.07(-2.02%) |
Jul 27, 2020 | 3.580 | 3.660 | 3.330 | 3.470 | 1,029,059 | -0.06(-1.70%) |
Jul 24, 2020 | 3.270 | 3.730 | 3.200 | 3.530 | 2,705,300 | +0.22(+6.65%) |
Jul 23, 2020 | 3.330 | 3.430 | 3.210 | 3.310 | 753,775 | -0.05(-1.49%) |
Jul 22, 2020 | 3.440 | 3.470 | 3.310 | 3.360 | 770,376 | -0.06(-1.75%) |
Jul 21, 2020 | 3.270 | 3.510 | 3.240 | 3.420 | 1,099,563 | +0.14(+4.27%) |
Jul 20, 2020 | 3.230 | 3.370 | 3.170 | 3.280 | 979,814 | -0.02(-0.61%) |
Jul 17, 2020 | 3.330 | 3.380 | 3.220 | 3.300 | 1,265,900 | -0.11(-3.23%) |
Jul 16, 2020 | 3.230 | 3.410 | 3.170 | 3.410 | 1,359,276 | +0.02(+0.59%) |
Jul 15, 2020 | 3.580 | 3.620 | 3.260 | 3.390 | 2,674,469 | -0.26(-7.12%) |
Jul 14, 2020 | 3.720 | 3.740 | 3.200 | 3.650 | 3,373,764 | +0.01(+0.27%) |
Jul 13, 2020 | 3.610 | 4.490 | 3.530 | 3.640 | 11,150,637 | +0.31(+9.15%) |
Jul 10, 2020 | 3.230 | 3.440 | 3.090 | 3.335 | 3,040,200 | +0.27(+8.99%) |
Jul 09, 2020 | 3.190 | 3.200 | 2.860 | 3.060 | 2,085,327 | -0.07(-2.24%) |
Jul 08, 2020 | 3.100 | 3.340 | 3.060 | 3.130 | 1,659,655 | +0.01(+0.32%) |
Jul 07, 2020 | 3.000 | 3.230 | 2.950 | 3.120 | 1,240,119 | +0.15(+5.05%) |
Jul 06, 2020 | 2.870 | 3.020 | 2.870 | 2.970 | 972,838 | +0.11(+3.85%) |
Jul 02, 2020 | 3.020 | 3.020 | 2.850 | 2.860 | 915,900 | -0.13(-4.35%) |