Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.609 | 4.706 | 4.439 | 4.499 | 1,893,612 | -0.10(-2.21%) |
Sep 29, 2020 | 4.660 | 4.719 | 4.524 | 4.600 | 1,043,097 | -0.08(-1.63%) |
Sep 28, 2020 | 4.406 | 4.787 | 4.372 | 4.677 | 2,715,774 | +0.36(+8.24%) |
Sep 25, 2020 | 4.236 | 4.431 | 4.236 | 4.321 | 1,967,263 | +0.08(+1.80%) |
Sep 24, 2020 | 4.304 | 4.372 | 4.177 | 4.245 | 1,439,049 | -0.03(-0.79%) |
Sep 23, 2020 | 4.499 | 4.617 | 4.270 | 4.278 | 1,937,209 | -0.22(-4.90%) |
Sep 22, 2020 | 4.482 | 4.562 | 4.380 | 4.499 | 1,608,346 | +0.08(+1.92%) |
Sep 21, 2020 | 4.583 | 4.626 | 4.372 | 4.414 | 2,765,874 | -0.34(-7.13%) |
Sep 18, 2020 | 4.795 | 4.948 | 4.681 | 4.753 | 6,333,676 | +0.02(+0.36%) |
Sep 17, 2020 | 4.702 | 4.829 | 4.617 | 4.736 | 2,317,567 | -0.02(-0.36%) |
Sep 16, 2020 | 4.744 | 4.872 | 4.583 | 4.753 | 2,543,942 | +0.08(+1.63%) |
Sep 15, 2020 | 4.753 | 4.778 | 4.583 | 4.677 | 2,675,549 | -0.03(-0.72%) |
Sep 14, 2020 | 4.439 | 4.719 | 4.372 | 4.711 | 2,608,627 | +0.35(+7.96%) |
Sep 11, 2020 | 4.270 | 4.380 | 4.058 | 4.363 | 3,458,734 | +0.08(+1.98%) |
Sep 10, 2020 | 4.168 | 4.431 | 4.151 | 4.278 | 3,136,865 | +0.22(+5.43%) |
Sep 09, 2020 | 4.168 | 4.177 | 4.012 | 4.058 | 2,529,040 | +0.00(+0.00%) |
Sep 08, 2020 | 4.245 | 4.270 | 4.050 | 4.058 | 3,243,884 | -0.25(-5.71%) |
Sep 04, 2020 | 4.626 | 4.727 | 4.261 | 4.304 | 4,296,182 | -0.09(-2.12%) |
Sep 03, 2020 | 4.727 | 4.787 | 4.389 | 4.397 | 3,182,102 | -0.38(-7.98%) |
Sep 02, 2020 | 4.787 | 4.787 | 4.647 | 4.778 | 1,709,559 | -0.02(-0.35%) |
Sep 01, 2020 | 4.626 | 4.838 | 4.622 | 4.795 | 1,732,018 | +0.14(+3.10%) |
Aug 31, 2020 | 4.965 | 4.990 | 4.643 | 4.651 | 5,983,187 | -0.30(-5.99%) |
Aug 28, 2020 | 5.083 | 5.083 | 4.901 | 4.948 | 1,441,070 | -0.08(-1.52%) |
Aug 27, 2020 | 5.092 | 5.193 | 4.821 | 5.024 | 2,874,298 | -0.04(-0.84%) |
Aug 26, 2020 | 5.261 | 5.278 | 5.058 | 5.066 | 2,317,075 | -0.23(-4.32%) |
Aug 25, 2020 | 5.168 | 5.405 | 5.109 | 5.295 | 3,015,220 | +0.17(+3.31%) |
Aug 24, 2020 | 5.261 | 5.295 | 5.007 | 5.126 | 2,966,937 | +0.13(+2.54%) |
Aug 21, 2020 | 4.973 | 5.076 | 4.927 | 4.999 | 1,986,267 | -0.05(-1.01%) |
Aug 20, 2020 | 4.829 | 5.134 | 4.771 | 5.049 | 2,621,486 | +0.18(+3.65%) |
Aug 19, 2020 | 4.821 | 4.997 | 4.779 | 4.872 | 2,630,246 | +0.03(+0.69%) |
Aug 18, 2020 | 4.913 | 4.972 | 4.796 | 4.838 | 3,044,001 | -0.13(-2.54%) |
Aug 17, 2020 | 5.140 | 5.140 | 4.880 | 4.964 | 3,063,140 | -0.16(-3.11%) |
Aug 14, 2020 | 5.098 | 5.224 | 5.006 | 5.123 | 3,274,621 | -0.01(-0.16%) |
Aug 13, 2020 | 5.182 | 5.333 | 4.955 | 5.132 | 4,875,253 | -0.24(-4.38%) |
Aug 12, 2020 | 5.434 | 5.661 | 5.275 | 5.367 | 5,189,927 | -0.02(-0.31%) |
Aug 11, 2020 | 5.947 | 6.014 | 5.308 | 5.384 | 8,645,537 | -0.51(-8.69%) |
Aug 10, 2020 | 5.317 | 5.947 | 4.972 | 5.896 | 13,605,086 | +0.63(+11.96%) |
Aug 07, 2020 | 4.687 | 5.359 | 4.670 | 5.266 | 16,842,918 | +0.55(+11.76%) |
Aug 06, 2020 | 4.485 | 4.821 | 4.351 | 4.712 | 10,720,845 | +0.16(+3.51%) |
Aug 05, 2020 | 4.141 | 4.603 | 4.065 | 4.552 | 9,896,336 | +0.50(+12.45%) |
Aug 04, 2020 | 3.906 | 4.149 | 3.662 | 4.048 | 9,026,013 | -0.06(-1.43%) |
Aug 03, 2020 | 2.982 | 4.620 | 2.940 | 4.107 | 52,083,700 | +1.30(+46.41%) |
Jul 31, 2020 | 2.730 | 2.868 | 2.658 | 2.805 | 3,429,280 | +0.02(+0.60%) |
Jul 30, 2020 | 2.646 | 2.982 | 2.621 | 2.789 | 10,855,026 | +0.31(+12.54%) |
Jul 29, 2020 | 2.352 | 2.553 | 2.335 | 2.478 | 3,155,302 | +0.13(+5.36%) |
Jul 28, 2020 | 2.385 | 2.427 | 2.343 | 2.352 | 1,327,905 | -0.05(-2.10%) |
Jul 27, 2020 | 2.377 | 2.436 | 2.322 | 2.402 | 1,275,576 | +0.02(+0.70%) |
Jul 24, 2020 | 2.511 | 2.587 | 2.385 | 2.385 | 1,633,977 | -0.12(-4.70%) |
Jul 23, 2020 | 2.360 | 2.511 | 2.360 | 2.503 | 2,085,598 | +0.11(+4.56%) |
Jul 22, 2020 | 2.402 | 2.444 | 2.369 | 2.394 | 1,500,821 | -0.07(-2.73%) |
Jul 21, 2020 | 2.234 | 2.469 | 2.234 | 2.461 | 2,221,975 | +0.24(+10.57%) |
Jul 20, 2020 | 2.268 | 2.301 | 2.201 | 2.226 | 1,141,862 | -0.07(-2.93%) |
Jul 17, 2020 | 2.318 | 2.369 | 2.293 | 2.293 | 1,337,875 | -0.05(-2.15%) |
Jul 16, 2020 | 2.243 | 2.352 | 2.217 | 2.343 | 2,244,799 | +0.09(+4.10%) |
Jul 15, 2020 | 2.243 | 2.343 | 2.226 | 2.251 | 2,791,848 | +0.07(+3.08%) |
Jul 14, 2020 | 2.058 | 2.192 | 2.041 | 2.184 | 1,472,027 | +0.09(+4.42%) |
Jul 13, 2020 | 2.125 | 2.171 | 2.075 | 2.091 | 1,285,991 | -0.03(-1.58%) |
Jul 10, 2020 | 1.999 | 2.142 | 1.965 | 2.125 | 1,681,958 | +0.11(+5.42%) |
Jul 09, 2020 | 2.041 | 2.058 | 1.965 | 2.016 | 1,667,252 | -0.04(-2.04%) |
Jul 08, 2020 | 2.058 | 2.083 | 1.982 | 2.058 | 2,303,160 | -0.03(-1.21%) |
Jul 07, 2020 | 2.150 | 2.150 | 2.049 | 2.083 | 2,043,420 | -0.09(-4.25%) |
Jul 06, 2020 | 2.167 | 2.213 | 2.133 | 2.175 | 1,827,030 | +0.07(+3.19%) |
Jul 02, 2020 | 2.175 | 2.243 | 2.100 | 2.108 | 1,428,360 | +0.00(+0.00%) |