Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.333 | 2.445 | 2.245 | 2.422 | 43,870 | +0.09(+3.81%) |
Sep 29, 2020 | 2.522 | 2.522 | 2.233 | 2.333 | 42,981 | -0.19(-7.49%) |
Sep 28, 2020 | 2.656 | 2.689 | 2.456 | 2.522 | 9,352 | -0.09(-3.40%) |
Sep 25, 2020 | 2.522 | 2.944 | 2.456 | 2.611 | 56,519 | +0.09(+3.52%) |
Sep 24, 2020 | 2.444 | 2.522 | 2.400 | 2.522 | 28,268 | -0.01(-0.44%) |
Sep 23, 2020 | 2.489 | 2.543 | 2.389 | 2.533 | 17,379 | +0.00(+0.00%) |
Sep 22, 2020 | 2.511 | 2.611 | 2.367 | 2.533 | 21,311 | +0.08(+3.17%) |
Sep 21, 2020 | 2.600 | 2.633 | 2.456 | 2.456 | 18,388 | -0.21(-7.92%) |
Sep 18, 2020 | 2.611 | 2.667 | 2.528 | 2.667 | 9,540 | +0.01(+0.42%) |
Sep 17, 2020 | 2.556 | 2.678 | 2.556 | 2.656 | 8,422 | +0.02(+0.84%) |
Sep 16, 2020 | 2.656 | 2.733 | 2.578 | 2.633 | 23,570 | -0.03(-1.25%) |
Sep 15, 2020 | 2.544 | 2.711 | 2.544 | 2.667 | 19,691 | +0.12(+4.80%) |
Sep 14, 2020 | 2.411 | 2.567 | 2.411 | 2.544 | 24,073 | +0.13(+5.53%) |
Sep 11, 2020 | 2.444 | 2.544 | 2.411 | 2.411 | 9,090 | -0.01(-0.46%) |
Sep 10, 2020 | 2.389 | 2.511 | 2.356 | 2.422 | 49,922 | +0.08(+3.32%) |
Sep 09, 2020 | 2.444 | 2.511 | 2.300 | 2.344 | 66,181 | -0.16(-6.22%) |
Sep 08, 2020 | 2.489 | 2.778 | 2.389 | 2.500 | 192,971 | +0.12(+5.14%) |
Sep 04, 2020 | 2.400 | 2.533 | 2.267 | 2.378 | 94,499 | -0.13(-5.31%) |
Sep 03, 2020 | 2.444 | 2.678 | 2.300 | 2.511 | 77,636 | -0.02(-0.88%) |
Sep 02, 2020 | 2.633 | 2.800 | 2.444 | 2.533 | 37,560 | -0.23(-8.43%) |
Sep 01, 2020 | 2.778 | 2.867 | 2.600 | 2.767 | 77,430 | +0.16(+5.96%) |
Aug 31, 2020 | 2.771 | 2.788 | 2.574 | 2.611 | 29,297 | -0.27(-9.27%) |
Aug 28, 2020 | 2.778 | 3.044 | 2.744 | 2.878 | 47,159 | +0.00(+0.00%) |
Aug 27, 2020 | 2.600 | 3.222 | 2.556 | 2.878 | 326,348 | +0.28(+10.68%) |
Aug 26, 2020 | 2.656 | 2.744 | 2.556 | 2.600 | 28,546 | -0.09(-3.31%) |
Aug 25, 2020 | 2.656 | 2.689 | 2.567 | 2.689 | 68,296 | +0.10(+3.86%) |
Aug 24, 2020 | 2.789 | 3.067 | 2.500 | 2.589 | 87,472 | -0.26(-8.98%) |
Aug 21, 2020 | 2.900 | 2.978 | 2.678 | 2.844 | 46,529 | -0.04(-1.54%) |
Aug 20, 2020 | 3.100 | 3.122 | 2.811 | 2.889 | 69,180 | -0.24(-7.80%) |
Aug 19, 2020 | 3.667 | 3.744 | 3.067 | 3.133 | 151,030 | -0.48(-13.23%) |
Aug 18, 2020 | 3.767 | 3.889 | 3.364 | 3.611 | 210,383 | -0.11(-2.99%) |
Aug 17, 2020 | 3.733 | 4.111 | 3.589 | 3.722 | 557,073 | +0.00(+0.00%) |
Aug 14, 2020 | 3.789 | 3.989 | 3.611 | 3.722 | 200,879 | -0.04(-1.18%) |
Aug 13, 2020 | 3.600 | 3.956 | 3.600 | 3.767 | 63,800 | +0.19(+5.28%) |
Aug 12, 2020 | 3.644 | 3.767 | 3.522 | 3.578 | 68,780 | -0.14(-3.88%) |
Aug 11, 2020 | 3.933 | 4.167 | 3.656 | 3.722 | 162,738 | -0.31(-7.71%) |
Aug 10, 2020 | 3.900 | 4.344 | 3.900 | 4.033 | 149,253 | +0.10(+2.54%) |
Aug 07, 2020 | 4.300 | 4.389 | 3.811 | 3.933 | 189,719 | -0.30(-7.09%) |
Aug 06, 2020 | 4.211 | 4.600 | 4.033 | 4.233 | 278,717 | +0.10(+2.42%) |
Aug 05, 2020 | 4.267 | 4.622 | 4.033 | 4.133 | 431,096 | +0.12(+3.05%) |
Aug 04, 2020 | 3.822 | 4.178 | 3.800 | 4.011 | 181,982 | +0.16(+4.03%) |
Aug 03, 2020 | 3.922 | 4.922 | 3.733 | 3.856 | 945,855 | -0.01(-0.29%) |
Jul 31, 2020 | 3.733 | 4.189 | 3.678 | 3.867 | 327,779 | +0.08(+2.05%) |
Jul 30, 2020 | 3.889 | 4.156 | 3.522 | 3.789 | 261,644 | -0.38(-9.07%) |
Jul 29, 2020 | 4.111 | 4.322 | 3.689 | 4.167 | 674,493 | -0.03(-0.79%) |
Jul 28, 2020 | 3.422 | 5.533 | 3.244 | 4.200 | 9,344,342 | +0.77(+22.33%) |
Jul 27, 2020 | 2.978 | 4.544 | 2.900 | 3.433 | 1,977,156 | +0.38(+12.36%) |
Jul 24, 2020 | 3.000 | 3.178 | 2.822 | 3.056 | 127,529 | +0.10(+3.38%) |
Jul 23, 2020 | 3.178 | 3.444 | 2.931 | 2.956 | 84,772 | -0.18(-5.67%) |
Jul 22, 2020 | 2.933 | 3.144 | 2.911 | 3.133 | 107,137 | +0.18(+6.01%) |
Jul 21, 2020 | 2.922 | 3.156 | 2.789 | 2.956 | 116,342 | +0.03(+1.14%) |
Jul 20, 2020 | 3.011 | 3.244 | 2.856 | 2.922 | 122,189 | -0.12(-4.01%) |
Jul 17, 2020 | 3.167 | 3.167 | 2.800 | 3.044 | 167,129 | -0.04(-1.44%) |
Jul 16, 2020 | 3.356 | 3.544 | 2.922 | 3.089 | 196,319 | -0.07(-2.11%) |
Jul 15, 2020 | 2.500 | 3.889 | 2.500 | 3.156 | 918,694 | +0.60(+23.48%) |
Jul 14, 2020 | 2.767 | 2.778 | 2.467 | 2.556 | 102,886 | -0.30(-10.51%) |
Jul 13, 2020 | 3.056 | 3.056 | 2.690 | 2.856 | 117,422 | -0.31(-9.75%) |
Jul 10, 2020 | 2.656 | 3.222 | 2.522 | 3.164 | 243,089 | +0.46(+17.19%) |
Jul 09, 2020 | 2.811 | 3.022 | 2.667 | 2.700 | 22,814 | -0.11(-3.95%) |
Jul 08, 2020 | 2.911 | 3.144 | 2.722 | 2.811 | 99,026 | -0.09(-3.07%) |
Jul 07, 2020 | 2.522 | 3.600 | 2.511 | 2.900 | 716,368 | +0.40(+16.00%) |
Jul 06, 2020 | 2.511 | 2.611 | 2.450 | 2.500 | 59,961 | -0.02(-0.88%) |
Jul 02, 2020 | 2.378 | 2.656 | 2.378 | 2.522 | 45,629 | +0.08(+3.18%) |
Jul 01, 2020 | 2.522 | 2.567 | 2.400 | 2.444 | 25,288 | -0.11(-4.35%) |
Jun 30, 2020 | 2.689 | 2.689 | 2.378 | 2.556 | 29,925 | -0.17(-6.12%) |
Jun 29, 2020 | 2.400 | 2.744 | 2.333 | 2.722 | 161,343 | +0.32(+13.43%) |
Jun 26, 2020 | 2.311 | 2.522 | 2.311 | 2.400 | 37,350 | -0.01(-0.46%) |
Jun 25, 2020 | 2.356 | 2.556 | 2.311 | 2.411 | 22,067 | +0.02(+0.93%) |
Jun 24, 2020 | 2.344 | 2.656 | 2.267 | 2.389 | 44,952 | +0.01(+0.47%) |
Jun 23, 2020 | 2.467 | 2.517 | 2.242 | 2.378 | 62,201 | -0.09(-3.60%) |
Jun 22, 2020 | 2.522 | 2.667 | 2.467 | 2.467 | 23,688 | -0.09(-3.48%) |
Jun 19, 2020 | 2.767 | 2.836 | 2.467 | 2.556 | 106,649 | -0.23(-8.37%) |
Jun 18, 2020 | 2.878 | 3.078 | 2.767 | 2.789 | 91,917 | -0.12(-4.20%) |
Jun 17, 2020 | 2.778 | 3.689 | 2.744 | 2.911 | 244,803 | +0.22(+8.26%) |
Jun 16, 2020 | 2.811 | 3.111 | 2.667 | 2.689 | 133,853 | -0.17(-5.84%) |
Jun 15, 2020 | 2.778 | 3.111 | 2.578 | 2.856 | 138,989 | +0.07(+2.39%) |
Jun 12, 2020 | 4.556 | 4.678 | 2.778 | 2.789 | 374,399 | -0.99(-26.18%) |
Jun 11, 2020 | 3.067 | 4.000 | 2.756 | 3.778 | 365,277 | +0.44(+13.33%) |
Jun 10, 2020 | 2.178 | 5.778 | 2.067 | 3.333 | 2,873,507 | +1.14(+52.28%) |
Jun 09, 2020 | 2.222 | 2.322 | 2.056 | 2.189 | 56,917 | -0.04(-1.99%) |
Jun 08, 2020 | 2.167 | 2.256 | 1.933 | 2.233 | 145,818 | +0.06(+2.55%) |
Jun 05, 2020 | 2.489 | 2.489 | 2.078 | 2.178 | 108,269 | -0.24(-10.09%) |
Jun 04, 2020 | 1.833 | 2.656 | 1.822 | 2.422 | 817,443 | +0.61(+33.74%) |
Jun 03, 2020 | 1.833 | 1.944 | 1.744 | 1.811 | 36,229 | -0.02(-1.21%) |
Jun 02, 2020 | 1.689 | 1.933 | 1.689 | 1.833 | 64,043 | +0.10(+5.77%) |
Jun 01, 2020 | 1.689 | 1.767 | 1.689 | 1.733 | 16,019 | -0.03(-1.89%) |
May 29, 2020 | 1.778 | 1.824 | 1.706 | 1.767 | 40,140 | +0.07(+3.92%) |
May 28, 2020 | 1.867 | 1.867 | 1.689 | 1.700 | 26,280 | -0.10(-5.50%) |
May 27, 2020 | 1.822 | 2.111 | 1.667 | 1.799 | 139,420 | -0.10(-5.32%) |
May 26, 2020 | 1.811 | 1.967 | 1.811 | 1.900 | 14,330 | +0.02(+1.18%) |
May 22, 2020 | 1.922 | 1.943 | 1.667 | 1.878 | 12,059 | -0.11(-5.59%) |
May 21, 2020 | 1.911 | 2.067 | 1.787 | 1.989 | 44,131 | -0.26(-11.39%) |
May 20, 2020 | 2.044 | 2.433 | 1.678 | 2.244 | 198,118 | +0.10(+4.66%) |
May 19, 2020 | 1.222 | 3.344 | 1.222 | 2.144 | 1,394,862 | +0.58(+37.21%) |
May 18, 2020 | 1.556 | 1.667 | 1.467 | 1.563 | 26,230 | +0.06(+3.93%) |
May 15, 2020 | 1.266 | 1.644 | 1.266 | 1.504 | 111,959 | +0.17(+12.78%) |
May 14, 2020 | 1.333 | 1.385 | 1.289 | 1.333 | 18,308 | +0.00(+0.00%) |
May 13, 2020 | 1.311 | 1.444 | 1.289 | 1.333 | 18,195 | +0.00(+0.00%) |
May 12, 2020 | 1.444 | 1.444 | 1.222 | 1.333 | 7,048 | -0.05(-3.80%) |
May 11, 2020 | 1.356 | 1.411 | 1.222 | 1.386 | 17,334 | +0.01(+1.05%) |
May 08, 2020 | 1.307 | 1.555 | 1.304 | 1.372 | 24,164 | +0.10(+7.53%) |
May 07, 2020 | 1.327 | 1.333 | 1.267 | 1.276 | 9,274 | +0.02(+1.59%) |
May 06, 2020 | 1.256 | 1.356 | 1.256 | 1.256 | 16,086 | -0.07(-5.38%) |
May 05, 2020 | 1.290 | 1.378 | 1.252 | 1.327 | 8,164 | +0.00(+0.00%) |
May 04, 2020 | 1.396 | 1.418 | 1.267 | 1.327 | 33,968 | -0.01(-0.48%) |
May 01, 2020 | 1.327 | 1.455 | 1.291 | 1.333 | 19,215 | +0.00(+0.02%) |
Apr 30, 2020 | 1.413 | 1.418 | 1.263 | 1.333 | 34,176 | -0.08(-5.56%) |
Apr 29, 2020 | 1.435 | 1.489 | 1.333 | 1.412 | 25,808 | -0.02(-1.64%) |
Apr 28, 2020 | 1.511 | 1.511 | 1.378 | 1.435 | 30,759 | -0.08(-5.03%) |
Apr 27, 2020 | 1.333 | 1.889 | 1.333 | 1.511 | 147,726 | +0.10(+7.09%) |
Apr 24, 2020 | 1.289 | 1.411 | 1.222 | 1.411 | 61,559 | +0.08(+6.36%) |
Apr 23, 2020 | 1.333 | 1.356 | 1.280 | 1.327 | 8,703 | -0.05(-3.76%) |
Apr 22, 2020 | 1.347 | 1.390 | 1.275 | 1.378 | 32,080 | +0.03(+2.36%) |
Apr 21, 2020 | 1.361 | 1.400 | 1.270 | 1.347 | 12,581 | -0.05(-3.82%) |
Apr 20, 2020 | 1.311 | 1.467 | 1.289 | 1.400 | 43,757 | +0.10(+8.10%) |
Apr 17, 2020 | 1.422 | 1.422 | 1.208 | 1.295 | 24,389 | -0.10(-7.48%) |
Apr 16, 2020 | 1.156 | 1.422 | 1.156 | 1.400 | 73,823 | +0.21(+17.82%) |
Apr 15, 2020 | 1.311 | 1.311 | 1.134 | 1.188 | 27,713 | -0.03(-2.78%) |
Apr 14, 2020 | 1.244 | 1.311 | 1.200 | 1.222 | 23,339 | +0.00(+0.02%) |
Apr 13, 2020 | 1.156 | 1.264 | 1.111 | 1.222 | 9,995 | +0.02(+1.74%) |
Apr 09, 2020 | 1.222 | 1.289 | 1.133 | 1.201 | 25,244 | +0.03(+2.68%) |
Apr 08, 2020 | 1.307 | 1.320 | 1.156 | 1.170 | 52,472 | -0.07(-6.02%) |
Apr 07, 2020 | 1.246 | 1.392 | 1.222 | 1.245 | 24,695 | +0.02(+1.82%) |
Apr 06, 2020 | 1.283 | 1.333 | 1.167 | 1.222 | 18,240 | +0.00(+0.04%) |
Apr 03, 2020 | 1.311 | 1.311 | 1.117 | 1.222 | 24,884 | -0.02(-1.47%) |
Apr 02, 2020 | 1.330 | 1.330 | 1.222 | 1.240 | 8,810 | -0.03(-2.09%) |
Apr 01, 2020 | 1.202 | 1.311 | 1.202 | 1.267 | 18,744 | -0.02(-1.37%) |
Mar 31, 2020 | 1.556 | 1.556 | 1.195 | 1.284 | 59,089 | -0.18(-12.44%) |
Mar 30, 2020 | 1.400 | 1.467 | 1.244 | 1.467 | 31,465 | +0.00(+0.00%) |
Mar 27, 2020 | 1.356 | 1.467 | 1.318 | 1.467 | 33,075 | +0.06(+4.23%) |
Mar 26, 2020 | 1.338 | 1.444 | 1.200 | 1.407 | 28,880 | +0.03(+2.05%) |
Mar 25, 2020 | 1.544 | 1.544 | 1.333 | 1.379 | 24,591 | -0.13(-8.35%) |
Mar 24, 2020 | 1.556 | 1.563 | 1.291 | 1.504 | 23,060 | +0.04(+2.58%) |
Mar 23, 2020 | 1.510 | 1.510 | 1.183 | 1.467 | 21,770 | +0.04(+3.14%) |
Mar 20, 2020 | 1.444 | 1.504 | 1.293 | 1.422 | 29,429 | -0.00(-0.02%) |
Mar 19, 2020 | 1.378 | 1.433 | 1.274 | 1.422 | 18,237 | +0.09(+6.68%) |
Mar 18, 2020 | 1.282 | 1.556 | 1.282 | 1.333 | 41,991 | -0.27(-16.68%) |
Mar 17, 2020 | 1.311 | 1.822 | 1.178 | 1.600 | 37,254 | +0.24(+18.03%) |
Mar 16, 2020 | 1.578 | 1.733 | 1.333 | 1.356 | 43,286 | -0.49(-26.51%) |
Mar 13, 2020 | 1.590 | 2.000 | 1.578 | 1.845 | 81,540 | +0.18(+10.68%) |
Mar 12, 2020 | 1.556 | 1.733 | 1.532 | 1.667 | 9,013 | -0.07(-3.83%) |
Mar 11, 2020 | 2.044 | 2.067 | 1.622 | 1.733 | 37,552 | -0.24(-12.38%) |
Mar 10, 2020 | 2.089 | 2.222 | 1.922 | 1.978 | 48,800 | -0.07(-3.25%) |
Mar 09, 2020 | 1.622 | 2.044 | 1.622 | 2.044 | 25,375 | +0.24(+13.58%) |
Mar 06, 2020 | 1.613 | 2.111 | 1.613 | 1.800 | 45,989 | +0.08(+4.52%) |
Mar 05, 2020 | 1.611 | 1.778 | 1.556 | 1.722 | 32,967 | +0.06(+3.33%) |
Mar 04, 2020 | 1.667 | 1.711 | 1.633 | 1.667 | 16,459 | -0.03(-1.96%) |
Mar 03, 2020 | 1.956 | 1.956 | 1.622 | 1.700 | 3,816 | -0.17(-8.92%) |
Mar 02, 2020 | 1.778 | 1.867 | 1.578 | 1.866 | 31,177 | +0.29(+18.30%) |
Feb 28, 2020 | 1.569 | 1.702 | 1.556 | 1.578 | 3,059 | -0.05(-3.08%) |
Feb 27, 2020 | 1.676 | 1.889 | 1.622 | 1.628 | 6,575 | +0.01(+0.36%) |
Feb 26, 2020 | 1.666 | 1.800 | 1.578 | 1.622 | 7,306 | -0.07(-3.97%) |
Feb 25, 2020 | 1.744 | 1.784 | 1.556 | 1.689 | 14,147 | -0.03(-1.62%) |
Feb 24, 2020 | 1.844 | 1.844 | 1.717 | 1.717 | 8,470 | -0.13(-6.90%) |
Feb 21, 2020 | 1.800 | 1.889 | 1.778 | 1.844 | 1,934 | -0.04(-2.34%) |
Feb 20, 2020 | 1.756 | 1.889 | 1.733 | 1.889 | 6,817 | -0.00(-0.01%) |
Feb 19, 2020 | 1.778 | 2.155 | 1.756 | 1.889 | 67,497 | +0.11(+6.25%) |
Feb 18, 2020 | 1.822 | 1.889 | 1.756 | 1.778 | 5,483 | -0.07(-3.61%) |
Feb 14, 2020 | 1.889 | 1.889 | 1.822 | 1.844 | 5,444 | -0.04(-2.01%) |
Feb 13, 2020 | 1.956 | 1.956 | 1.867 | 1.882 | 2,609 | -0.07(-3.75%) |