Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.874 | 1.916 | 1.866 | 1.899 | 28,272,482 | +0.06(+3.20%) |
Sep 29, 2020 | 1.866 | 1.916 | 1.841 | 1.841 | 39,687,016 | -0.03(-1.79%) |
Sep 28, 2020 | 1.958 | 1.975 | 1.857 | 1.874 | 52,001,768 | -0.08(-4.29%) |
Sep 25, 2020 | 1.925 | 1.967 | 1.891 | 1.958 | 21,103,098 | +0.02(+0.87%) |
Sep 24, 2020 | 1.891 | 1.975 | 1.857 | 1.941 | 25,508,786 | +0.06(+3.12%) |
Sep 23, 2020 | 1.950 | 1.958 | 1.883 | 1.883 | 19,598,680 | -0.10(-5.08%) |
Sep 22, 2020 | 1.983 | 2.009 | 1.967 | 1.983 | 10,129,352 | +0.00(+0.00%) |
Sep 21, 2020 | 1.967 | 2.004 | 1.933 | 1.983 | 15,995,279 | -0.03(-1.26%) |
Sep 18, 2020 | 2.093 | 2.110 | 2.009 | 2.009 | 38,337,056 | -0.13(-5.91%) |
Sep 17, 2020 | 2.009 | 2.143 | 2.000 | 2.135 | 41,917,500 | +0.10(+4.96%) |
Sep 16, 2020 | 2.051 | 2.059 | 2.030 | 2.034 | 16,218,167 | -0.02(-0.82%) |
Sep 15, 2020 | 2.009 | 2.076 | 2.000 | 2.051 | 25,368,070 | +0.04(+2.09%) |
Sep 14, 2020 | 1.958 | 2.017 | 1.933 | 2.009 | 23,275,436 | +0.08(+4.37%) |
Sep 11, 2020 | 1.958 | 1.983 | 1.899 | 1.925 | 20,548,510 | -0.03(-1.72%) |
Sep 10, 2020 | 1.967 | 2.025 | 1.958 | 1.958 | 33,801,392 | +0.00(+0.00%) |
Sep 09, 2020 | 1.983 | 1.983 | 1.941 | 1.958 | 21,172,160 | +0.01(+0.43%) |
Sep 08, 2020 | 1.958 | 1.983 | 1.933 | 1.950 | 20,548,096 | -0.04(-2.11%) |
Sep 04, 2020 | 2.025 | 2.042 | 1.975 | 1.992 | 18,023,540 | -0.03(-1.66%) |
Sep 03, 2020 | 2.034 | 2.093 | 1.992 | 2.025 | 32,874,298 | +0.03(+1.26%) |
Sep 02, 2020 | 1.983 | 2.025 | 1.967 | 2.000 | 20,231,488 | +0.03(+1.28%) |
Sep 01, 2020 | 1.975 | 2.000 | 1.958 | 1.975 | 33,878,764 | +0.08(+4.44%) |
Aug 31, 2020 | 1.958 | 1.967 | 1.891 | 1.891 | 24,314,296 | -0.11(-5.46%) |
Aug 28, 2020 | 1.958 | 2.000 | 1.933 | 2.000 | 25,422,712 | +0.08(+3.93%) |
Aug 27, 2020 | 1.941 | 1.946 | 1.895 | 1.925 | 32,191,108 | +0.00(+0.00%) |
Aug 26, 2020 | 1.950 | 1.975 | 1.878 | 1.925 | 40,078,532 | -0.03(-1.29%) |
Aug 25, 2020 | 1.941 | 1.958 | 1.916 | 1.950 | 31,024,736 | -0.01(-0.43%) |
Aug 24, 2020 | 1.958 | 1.975 | 1.933 | 1.958 | 14,002,776 | +0.00(+0.00%) |
Aug 21, 2020 | 1.941 | 1.958 | 1.908 | 1.958 | 14,216,273 | -0.01(-0.43%) |
Aug 20, 2020 | 1.908 | 1.983 | 1.883 | 1.967 | 25,550,218 | +0.00(+0.00%) |
Aug 19, 2020 | 2.025 | 2.034 | 1.958 | 1.967 | 22,839,942 | -0.04(-2.09%) |
Aug 18, 2020 | 2.042 | 2.059 | 2.000 | 2.009 | 20,444,018 | +0.03(+1.27%) |
Aug 17, 2020 | 2.051 | 2.076 | 1.958 | 1.983 | 26,459,834 | -0.08(-3.67%) |
Aug 14, 2020 | 2.084 | 2.105 | 2.042 | 2.059 | 18,172,270 | -0.02(-0.81%) |
Aug 13, 2020 | 2.101 | 2.135 | 2.076 | 2.076 | 19,379,414 | -0.02(-0.80%) |
Aug 12, 2020 | 2.093 | 2.110 | 2.017 | 2.093 | 30,041,302 | +0.01(+0.40%) |
Aug 11, 2020 | 2.076 | 2.126 | 2.067 | 2.084 | 40,115,964 | +0.04(+2.06%) |
Aug 10, 2020 | 2.101 | 2.110 | 2.025 | 2.042 | 18,956,378 | -0.03(-1.22%) |
Aug 07, 2020 | 2.059 | 2.101 | 2.051 | 2.067 | 32,046,582 | -0.03(-1.20%) |
Aug 06, 2020 | 2.067 | 2.118 | 2.051 | 2.093 | 48,541,568 | +0.00(+0.00%) |
Aug 05, 2020 | 2.160 | 2.177 | 2.067 | 2.093 | 55,104,772 | -0.03(-1.58%) |
Aug 04, 2020 | 2.152 | 2.177 | 2.093 | 2.126 | 46,662,552 | -0.04(-1.94%) |
Aug 03, 2020 | 2.210 | 2.227 | 2.168 | 2.168 | 41,434,396 | -0.08(-3.73%) |
Jul 31, 2020 | 2.345 | 2.345 | 2.236 | 2.252 | 31,097,918 | -0.13(-5.63%) |
Jul 30, 2020 | 2.521 | 2.572 | 2.387 | 2.387 | 46,209,016 | -0.05(-2.07%) |
Jul 29, 2020 | 2.505 | 2.530 | 2.437 | 2.437 | 38,747,804 | -0.03(-1.02%) |
Jul 28, 2020 | 2.471 | 2.505 | 2.454 | 2.462 | 42,187,576 | -0.05(-2.01%) |
Jul 27, 2020 | 2.429 | 2.521 | 2.412 | 2.513 | 57,410,340 | +0.10(+4.18%) |
Jul 24, 2020 | 2.353 | 2.416 | 2.311 | 2.412 | 36,977,776 | +0.07(+2.87%) |
Jul 23, 2020 | 2.429 | 2.437 | 2.336 | 2.345 | 25,849,984 | -0.09(-3.79%) |
Jul 22, 2020 | 2.446 | 2.513 | 2.412 | 2.437 | 62,288,036 | +0.03(+1.40%) |
Jul 21, 2020 | 2.278 | 2.412 | 2.269 | 2.404 | 62,911,792 | +0.17(+7.52%) |
Jul 20, 2020 | 2.202 | 2.269 | 2.202 | 2.236 | 43,039,980 | +0.04(+1.92%) |
Jul 17, 2020 | 2.244 | 2.252 | 2.177 | 2.194 | 56,138,096 | -0.03(-1.51%) |
Jul 16, 2020 | 2.236 | 2.273 | 2.202 | 2.227 | 48,154,832 | -0.03(-1.49%) |
Jul 15, 2020 | 2.244 | 2.286 | 2.227 | 2.261 | 36,677,436 | +0.06(+2.67%) |
Jul 14, 2020 | 2.168 | 2.210 | 2.118 | 2.202 | 59,104,224 | +0.01(+0.38%) |
Jul 13, 2020 | 2.370 | 2.370 | 2.194 | 2.194 | 74,691,480 | -0.18(-7.77%) |
Jul 10, 2020 | 2.311 | 2.383 | 2.299 | 2.378 | 33,077,106 | +0.04(+1.80%) |
Jul 09, 2020 | 2.378 | 2.399 | 2.311 | 2.336 | 45,591,468 | -0.03(-1.07%) |
Jul 08, 2020 | 2.311 | 2.362 | 2.269 | 2.362 | 39,734,528 | +0.08(+3.69%) |
Jul 07, 2020 | 2.269 | 2.320 | 2.243 | 2.278 | 49,368,016 | +0.02(+0.74%) |
Jul 06, 2020 | 2.278 | 2.294 | 2.244 | 2.261 | 27,795,840 | +0.03(+1.13%) |
Jul 02, 2020 | 2.328 | 2.353 | 2.210 | 2.236 | 27,287,080 | -0.06(-2.56%) |