Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.968 | 4.035 | 3.520 | 3.663 | 267,205 | -0.26(-6.57%) |
Sep 29, 2020 | 3.882 | 3.949 | 3.749 | 3.920 | 422,353 | -0.01(-0.24%) |
Sep 28, 2020 | 3.672 | 3.997 | 3.663 | 3.930 | 237,989 | +0.34(+9.57%) |
Sep 25, 2020 | 3.367 | 3.596 | 3.315 | 3.587 | 575,856 | +0.15(+4.44%) |
Sep 24, 2020 | 3.768 | 3.768 | 3.391 | 3.434 | 398,544 | -0.32(-8.63%) |
Sep 23, 2020 | 3.854 | 3.930 | 3.739 | 3.758 | 771,701 | -0.13(-3.43%) |
Sep 22, 2020 | 4.140 | 4.178 | 3.882 | 3.892 | 320,806 | -0.22(-5.34%) |
Sep 21, 2020 | 4.684 | 4.788 | 3.987 | 4.111 | 391,094 | -0.62(-13.10%) |
Sep 18, 2020 | 5.246 | 5.275 | 4.684 | 4.731 | 4,407,350 | -0.50(-9.49%) |
Sep 17, 2020 | 5.294 | 5.494 | 5.180 | 5.227 | 728,588 | -0.18(-3.35%) |
Sep 16, 2020 | 4.998 | 5.714 | 4.903 | 5.409 | 996,578 | +0.46(+9.25%) |
Sep 15, 2020 | 4.760 | 5.094 | 4.693 | 4.951 | 775,031 | +0.12(+2.57%) |
Sep 14, 2020 | 3.863 | 4.912 | 3.854 | 4.827 | 1,212,118 | +0.98(+25.56%) |
Sep 11, 2020 | 3.901 | 3.997 | 3.787 | 3.844 | 160,711 | -0.03(-0.74%) |
Sep 10, 2020 | 4.102 | 4.102 | 3.873 | 3.873 | 176,740 | -0.24(-5.80%) |
Sep 09, 2020 | 4.092 | 4.168 | 3.997 | 4.111 | 175,200 | +0.07(+1.65%) |
Sep 08, 2020 | 4.235 | 4.264 | 3.882 | 4.044 | 239,619 | -0.22(-5.15%) |
Sep 04, 2020 | 4.483 | 4.483 | 4.235 | 4.264 | 113,431 | -0.08(-1.76%) |
Sep 03, 2020 | 4.464 | 4.598 | 4.312 | 4.340 | 203,372 | -0.10(-2.15%) |
Sep 02, 2020 | 4.264 | 4.483 | 4.235 | 4.436 | 437,148 | +0.15(+3.56%) |
Sep 01, 2020 | 4.483 | 4.540 | 4.140 | 4.283 | 350,247 | -0.27(-5.87%) |
Aug 31, 2020 | 4.712 | 4.712 | 4.531 | 4.550 | 234,607 | -0.14(-3.05%) |
Aug 28, 2020 | 4.521 | 4.703 | 4.483 | 4.693 | 173,396 | +0.20(+4.46%) |
Aug 27, 2020 | 4.645 | 4.731 | 4.455 | 4.493 | 176,870 | -0.14(-3.09%) |
Aug 26, 2020 | 4.731 | 4.741 | 4.598 | 4.636 | 96,462 | -0.13(-2.80%) |
Aug 25, 2020 | 4.836 | 4.884 | 4.703 | 4.769 | 83,431 | -0.01(-0.20%) |
Aug 24, 2020 | 4.693 | 4.893 | 4.626 | 4.779 | 101,546 | +0.15(+3.30%) |
Aug 21, 2020 | 4.941 | 4.960 | 4.588 | 4.626 | 193,839 | -0.39(-7.79%) |
Aug 20, 2020 | 5.037 | 5.189 | 4.951 | 5.017 | 198,931 | -0.10(-2.05%) |
Aug 19, 2020 | 5.199 | 5.285 | 5.084 | 5.122 | 183,834 | -0.03(-0.56%) |
Aug 18, 2020 | 5.265 | 5.332 | 5.065 | 5.151 | 188,871 | -0.16(-3.05%) |
Aug 17, 2020 | 5.351 | 5.428 | 5.246 | 5.313 | 162,817 | -0.10(-1.76%) |
Aug 14, 2020 | 5.180 | 5.456 | 5.180 | 5.409 | 108,189 | +0.13(+2.53%) |
Aug 13, 2020 | 5.389 | 5.494 | 5.199 | 5.275 | 201,942 | -0.09(-1.60%) |
Aug 12, 2020 | 5.723 | 5.723 | 5.294 | 5.361 | 253,897 | -0.23(-4.10%) |
Aug 11, 2020 | 5.275 | 5.714 | 5.132 | 5.590 | 371,993 | +0.46(+8.92%) |
Aug 10, 2020 | 4.788 | 5.246 | 4.722 | 5.132 | 283,263 | +0.35(+7.39%) |
Aug 07, 2020 | 4.769 | 4.788 | 4.636 | 4.779 | 180,000 | +0.01(+0.20%) |
Aug 06, 2020 | 4.817 | 4.865 | 4.722 | 4.769 | 346,160 | -0.01(-0.20%) |
Aug 05, 2020 | 4.674 | 4.922 | 4.588 | 4.779 | 256,009 | +0.26(+5.70%) |
Aug 04, 2020 | 4.321 | 4.579 | 4.321 | 4.521 | 128,734 | +0.12(+2.82%) |
Aug 03, 2020 | 4.302 | 4.512 | 4.205 | 4.397 | 242,791 | +0.16(+3.83%) |
Jul 31, 2020 | 4.416 | 4.531 | 4.178 | 4.235 | 354,131 | -0.34(-7.50%) |
Jul 30, 2020 | 4.369 | 4.674 | 4.216 | 4.579 | 280,493 | +0.09(+1.91%) |
Jul 29, 2020 | 4.397 | 4.588 | 4.359 | 4.493 | 181,248 | +0.13(+3.06%) |
Jul 28, 2020 | 4.302 | 4.455 | 4.292 | 4.359 | 134,119 | -0.04(-0.87%) |
Jul 27, 2020 | 4.407 | 4.531 | 4.307 | 4.397 | 148,273 | -0.09(-1.91%) |
Jul 24, 2020 | 4.579 | 4.731 | 4.445 | 4.483 | 224,136 | -0.09(-1.88%) |
Jul 23, 2020 | 4.292 | 4.579 | 4.283 | 4.569 | 198,209 | +0.19(+4.36%) |
Jul 22, 2020 | 4.426 | 4.445 | 4.300 | 4.378 | 155,841 | -0.13(-2.96%) |
Jul 21, 2020 | 4.464 | 4.741 | 4.445 | 4.512 | 323,605 | +0.21(+4.88%) |
Jul 20, 2020 | 4.378 | 4.416 | 4.245 | 4.302 | 142,490 | -0.11(-2.59%) |
Jul 17, 2020 | 4.407 | 4.540 | 4.340 | 4.416 | 143,204 | -0.02(-0.43%) |
Jul 16, 2020 | 4.569 | 4.569 | 4.292 | 4.436 | 203,524 | -0.10(-2.31%) |
Jul 15, 2020 | 4.378 | 4.588 | 4.264 | 4.540 | 465,180 | +0.34(+8.18%) |
Jul 14, 2020 | 3.920 | 4.207 | 3.844 | 4.197 | 228,143 | +0.28(+7.06%) |
Jul 13, 2020 | 4.159 | 4.168 | 3.873 | 3.920 | 180,307 | -0.15(-3.75%) |
Jul 10, 2020 | 3.892 | 4.081 | 3.892 | 4.073 | 142,155 | +0.15(+3.89%) |
Jul 09, 2020 | 4.264 | 4.283 | 3.854 | 3.920 | 275,717 | -0.36(-8.46%) |
Jul 08, 2020 | 4.188 | 4.283 | 4.064 | 4.283 | 210,920 | +0.08(+1.81%) |
Jul 07, 2020 | 4.493 | 4.540 | 4.154 | 4.207 | 251,626 | -0.42(-9.07%) |
Jul 06, 2020 | 4.569 | 4.779 | 4.569 | 4.626 | 279,807 | +0.10(+2.32%) |
Jul 02, 2020 | 4.521 | 4.636 | 4.488 | 4.521 | 220,257 | +0.06(+1.28%) |