Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.271 | 2.327 | 2.204 | 2.214 | 1,129,889 | -0.04(-1.68%) |
Sep 29, 2020 | 2.384 | 2.384 | 2.204 | 2.252 | 1,457,619 | -0.15(-6.30%) |
Sep 28, 2020 | 2.309 | 2.441 | 2.299 | 2.403 | 1,634,005 | +0.15(+6.72%) |
Sep 25, 2020 | 2.394 | 2.413 | 2.223 | 2.252 | 1,895,714 | -0.16(-6.67%) |
Sep 24, 2020 | 2.422 | 2.550 | 2.313 | 2.413 | 2,173,020 | -0.01(-0.39%) |
Sep 23, 2020 | 2.611 | 2.650 | 2.422 | 2.422 | 1,379,449 | -0.18(-6.91%) |
Sep 22, 2020 | 2.621 | 2.725 | 2.573 | 2.602 | 1,038,844 | +0.00(+0.00%) |
Sep 21, 2020 | 2.734 | 2.744 | 2.592 | 2.602 | 1,360,353 | -0.26(-9.24%) |
Sep 18, 2020 | 2.952 | 2.952 | 2.801 | 2.867 | 1,268,953 | -0.03(-0.98%) |
Sep 17, 2020 | 3.037 | 3.037 | 2.853 | 2.895 | 1,347,189 | -0.18(-5.85%) |
Sep 16, 2020 | 2.857 | 3.198 | 2.801 | 3.075 | 1,868,141 | +0.31(+11.30%) |
Sep 15, 2020 | 2.857 | 2.917 | 2.715 | 2.763 | 1,221,020 | -0.03(-1.02%) |
Sep 14, 2020 | 2.782 | 2.857 | 2.678 | 2.791 | 1,260,485 | +0.04(+1.37%) |
Sep 11, 2020 | 2.791 | 2.905 | 2.734 | 2.753 | 1,191,163 | -0.03(-1.02%) |
Sep 10, 2020 | 2.980 | 3.028 | 2.772 | 2.782 | 1,662,632 | -0.22(-7.26%) |
Sep 09, 2020 | 3.018 | 3.075 | 2.971 | 2.999 | 728,992 | +0.03(+0.96%) |
Sep 08, 2020 | 3.226 | 3.236 | 2.961 | 2.971 | 1,332,272 | -0.38(-11.30%) |
Sep 04, 2020 | 3.406 | 3.453 | 3.274 | 3.349 | 1,070,989 | -0.04(-1.12%) |
Sep 03, 2020 | 3.378 | 3.610 | 3.368 | 3.387 | 1,428,510 | -0.09(-2.45%) |
Sep 02, 2020 | 3.690 | 3.690 | 3.472 | 3.472 | 1,414,155 | -0.19(-5.17%) |
Sep 01, 2020 | 3.747 | 3.785 | 3.633 | 3.662 | 951,289 | -0.09(-2.27%) |
Aug 31, 2020 | 3.908 | 3.908 | 3.737 | 3.747 | 841,271 | -0.16(-4.12%) |
Aug 28, 2020 | 3.841 | 3.926 | 3.797 | 3.908 | 653,078 | +0.09(+2.23%) |
Aug 27, 2020 | 3.889 | 3.926 | 3.785 | 3.822 | 798,805 | -0.08(-1.94%) |
Aug 26, 2020 | 4.002 | 4.012 | 3.879 | 3.898 | 849,966 | -0.08(-1.90%) |
Aug 25, 2020 | 4.002 | 4.087 | 3.917 | 3.974 | 770,585 | +0.04(+0.96%) |
Aug 24, 2020 | 3.879 | 4.002 | 3.822 | 3.936 | 976,282 | +0.12(+3.23%) |
Aug 21, 2020 | 4.002 | 4.021 | 3.813 | 3.813 | 959,272 | -0.25(-6.06%) |
Aug 20, 2020 | 4.125 | 4.163 | 4.049 | 4.059 | 640,435 | -0.11(-2.72%) |
Aug 19, 2020 | 4.277 | 4.277 | 4.163 | 4.172 | 646,706 | -0.11(-2.65%) |
Aug 18, 2020 | 4.362 | 4.466 | 4.248 | 4.286 | 773,322 | -0.13(-3.00%) |
Aug 17, 2020 | 4.400 | 4.437 | 4.314 | 4.418 | 687,740 | +0.02(+0.43%) |
Aug 14, 2020 | 4.210 | 4.409 | 4.182 | 4.400 | 890,571 | +0.12(+2.88%) |
Aug 13, 2020 | 4.381 | 4.418 | 4.230 | 4.277 | 684,228 | -0.13(-3.00%) |
Aug 12, 2020 | 4.428 | 4.466 | 4.295 | 4.409 | 848,001 | +0.09(+2.19%) |
Aug 11, 2020 | 4.504 | 4.627 | 4.305 | 4.314 | 1,054,985 | -0.10(-2.36%) |
Aug 10, 2020 | 4.201 | 4.489 | 4.201 | 4.418 | 1,156,284 | +0.18(+4.24%) |
Aug 07, 2020 | 4.163 | 4.248 | 4.087 | 4.239 | 652,233 | +0.03(+0.67%) |
Aug 06, 2020 | 4.182 | 4.258 | 4.087 | 4.210 | 747,326 | +0.04(+0.91%) |
Aug 05, 2020 | 4.154 | 4.335 | 4.092 | 4.172 | 1,104,435 | +0.14(+3.52%) |
Aug 04, 2020 | 3.879 | 4.106 | 3.851 | 4.031 | 839,205 | +0.13(+3.40%) |
Aug 03, 2020 | 3.822 | 4.002 | 3.785 | 3.898 | 908,581 | +0.02(+0.49%) |
Jul 31, 2020 | 3.917 | 3.978 | 3.803 | 3.879 | 1,359,215 | -0.08(-1.91%) |
Jul 30, 2020 | 3.974 | 3.983 | 3.841 | 3.955 | 1,113,554 | -0.14(-3.46%) |
Jul 29, 2020 | 4.125 | 4.154 | 3.955 | 4.097 | 1,101,932 | +0.03(+0.70%) |
Jul 28, 2020 | 4.400 | 4.456 | 4.059 | 4.068 | 1,364,491 | -0.40(-8.90%) |
Jul 27, 2020 | 4.466 | 4.575 | 4.400 | 4.466 | 1,425,654 | +0.00(+0.00%) |
Jul 24, 2020 | 4.504 | 4.551 | 4.400 | 4.466 | 854,530 | -0.05(-1.05%) |
Jul 23, 2020 | 4.551 | 4.636 | 4.456 | 4.513 | 1,098,688 | -0.10(-2.25%) |
Jul 22, 2020 | 4.532 | 4.655 | 4.437 | 4.617 | 1,159,579 | -0.10(-2.20%) |
Jul 21, 2020 | 4.267 | 4.731 | 4.267 | 4.721 | 1,937,113 | +0.61(+14.71%) |
Jul 20, 2020 | 4.201 | 4.295 | 4.087 | 4.116 | 723,640 | -0.07(-1.58%) |
Jul 17, 2020 | 4.400 | 4.494 | 4.182 | 4.182 | 868,058 | -0.20(-4.54%) |
Jul 16, 2020 | 4.437 | 4.532 | 4.324 | 4.381 | 797,221 | -0.11(-2.53%) |
Jul 15, 2020 | 4.305 | 4.504 | 4.229 | 4.494 | 1,333,709 | +0.34(+8.20%) |
Jul 14, 2020 | 3.889 | 4.163 | 3.846 | 4.154 | 1,288,409 | +0.19(+4.77%) |
Jul 13, 2020 | 4.135 | 4.163 | 3.945 | 3.964 | 899,976 | -0.14(-3.46%) |
Jul 10, 2020 | 3.785 | 4.130 | 3.785 | 4.106 | 1,046,786 | +0.29(+7.69%) |
Jul 09, 2020 | 3.889 | 4.002 | 3.775 | 3.813 | 1,274,447 | -0.11(-2.89%) |
Jul 08, 2020 | 4.059 | 4.144 | 3.870 | 3.926 | 1,610,038 | -0.13(-3.26%) |
Jul 07, 2020 | 4.182 | 4.210 | 4.059 | 4.059 | 990,362 | -0.18(-4.24%) |
Jul 06, 2020 | 4.371 | 4.428 | 4.201 | 4.239 | 1,504,946 | -0.07(-1.54%) |
Jul 02, 2020 | 4.324 | 4.447 | 4.182 | 4.305 | 1,460,469 | +0.12(+2.94%) |