Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.400 | 4.490 | 4.260 | 4.320 | 2,656,227 | -0.08(-1.82%) |
Sep 29, 2020 | 4.350 | 4.460 | 4.310 | 4.400 | 1,357,485 | +0.04(+0.92%) |
Sep 28, 2020 | 4.520 | 4.540 | 4.260 | 4.360 | 2,184,721 | -0.12(-2.68%) |
Sep 25, 2020 | 4.330 | 4.555 | 4.302 | 4.480 | 3,325,600 | +0.16(+3.70%) |
Sep 24, 2020 | 4.500 | 4.500 | 4.220 | 4.320 | 3,904,516 | -0.21(-4.64%) |
Sep 23, 2020 | 4.950 | 4.980 | 4.510 | 4.530 | 3,680,224 | -0.39(-7.93%) |
Sep 22, 2020 | 5.050 | 5.160 | 4.860 | 4.920 | 2,657,427 | -0.16(-3.15%) |
Sep 21, 2020 | 5.310 | 5.410 | 5.030 | 5.080 | 3,819,073 | -0.35(-6.45%) |
Sep 18, 2020 | 5.690 | 5.800 | 5.350 | 5.430 | 12,384,700 | -0.21(-3.72%) |
Sep 17, 2020 | 5.390 | 5.930 | 5.330 | 5.640 | 3,805,322 | +0.23(+4.25%) |
Sep 16, 2020 | 5.310 | 5.560 | 5.290 | 5.410 | 2,530,171 | +0.06(+1.12%) |
Sep 15, 2020 | 5.750 | 5.930 | 5.300 | 5.350 | 4,379,626 | -0.33(-5.81%) |
Sep 14, 2020 | 5.450 | 5.970 | 5.350 | 5.680 | 8,962,448 | +0.67(+13.37%) |
Sep 11, 2020 | 5.020 | 5.100 | 4.890 | 5.010 | 1,797,200 | +0.01(+0.20%) |
Sep 10, 2020 | 4.980 | 5.250 | 4.820 | 5.000 | 3,514,951 | -0.01(-0.20%) |
Sep 09, 2020 | 4.820 | 5.230 | 4.680 | 5.010 | 5,946,316 | +0.19(+3.94%) |
Sep 08, 2020 | 4.800 | 4.980 | 4.570 | 4.820 | 2,545,204 | -0.06(-1.23%) |
Sep 04, 2020 | 5.210 | 5.310 | 4.520 | 4.880 | 4,927,500 | -0.41(-7.75%) |
Sep 03, 2020 | 5.600 | 5.710 | 5.150 | 5.290 | 3,694,548 | -0.37(-6.54%) |
Sep 02, 2020 | 5.470 | 5.680 | 5.110 | 5.660 | 3,547,690 | +0.09(+1.62%) |
Sep 01, 2020 | 5.920 | 6.000 | 5.380 | 5.570 | 4,216,862 | -0.41(-6.86%) |
Aug 31, 2020 | 5.950 | 6.130 | 5.780 | 5.980 | 4,614,355 | +0.24(+4.18%) |
Aug 28, 2020 | 5.990 | 6.060 | 5.680 | 5.740 | 5,733,200 | -0.26(-4.33%) |
Aug 27, 2020 | 6.220 | 6.290 | 5.950 | 6.000 | 3,041,098 | -0.24(-3.85%) |
Aug 26, 2020 | 6.250 | 6.390 | 6.090 | 6.240 | 2,408,669 | -0.08(-1.27%) |
Aug 25, 2020 | 5.940 | 6.450 | 5.780 | 6.320 | 3,783,911 | +0.31(+5.16%) |
Aug 24, 2020 | 6.370 | 6.440 | 5.840 | 6.010 | 5,330,848 | -0.48(-7.40%) |
Aug 21, 2020 | 6.700 | 6.700 | 6.370 | 6.490 | 4,197,100 | -0.21(-3.13%) |
Aug 20, 2020 | 6.440 | 6.830 | 6.260 | 6.700 | 4,860,219 | +0.21(+3.24%) |
Aug 19, 2020 | 6.600 | 6.660 | 6.460 | 6.490 | 2,432,906 | -0.13(-1.96%) |
Aug 18, 2020 | 7.170 | 7.170 | 6.450 | 6.620 | 4,956,229 | -0.48(-6.76%) |
Aug 17, 2020 | 6.720 | 7.270 | 6.550 | 7.100 | 6,461,993 | +0.38(+5.65%) |
Aug 14, 2020 | 6.860 | 7.000 | 6.530 | 6.720 | 3,394,000 | -0.09(-1.32%) |
Aug 13, 2020 | 7.010 | 7.020 | 6.630 | 6.810 | 4,245,275 | -0.08(-1.16%) |
Aug 12, 2020 | 7.240 | 7.240 | 6.350 | 6.890 | 10,229,117 | -0.19(-2.68%) |
Aug 11, 2020 | 7.640 | 7.730 | 6.940 | 7.080 | 4,526,723 | -0.71(-9.11%) |
Aug 10, 2020 | 7.900 | 8.060 | 7.600 | 7.790 | 3,302,805 | +0.01(+0.13%) |
Aug 07, 2020 | 8.150 | 8.234 | 7.080 | 7.780 | 8,205,200 | -1.04(-11.79%) |
Aug 06, 2020 | 8.900 | 9.100 | 8.630 | 8.820 | 3,107,030 | -0.17(-1.89%) |
Aug 05, 2020 | 9.190 | 9.690 | 8.730 | 8.990 | 7,015,678 | +0.00(+0.00%) |
Aug 04, 2020 | 9.000 | 9.100 | 8.520 | 8.990 | 4,288,948 | +0.03(+0.33%) |
Aug 03, 2020 | 8.200 | 9.020 | 7.930 | 8.960 | 6,978,814 | +0.85(+10.48%) |
Jul 31, 2020 | 8.360 | 8.490 | 7.840 | 8.110 | 4,322,900 | -0.28(-3.34%) |
Jul 30, 2020 | 7.780 | 8.550 | 7.720 | 8.390 | 4,900,051 | +0.42(+5.27%) |
Jul 29, 2020 | 8.620 | 8.700 | 7.700 | 7.970 | 6,452,304 | -0.64(-7.43%) |
Jul 28, 2020 | 9.270 | 9.280 | 8.350 | 8.610 | 7,069,143 | -0.73(-7.82%) |
Jul 27, 2020 | 9.080 | 9.750 | 9.020 | 9.340 | 8,945,391 | +0.46(+5.18%) |
Jul 24, 2020 | 9.830 | 9.860 | 8.800 | 8.880 | 7,274,100 | -1.24(-12.25%) |
Jul 23, 2020 | 10.25 | 10.78 | 9.920 | 10.12 | 6,544,083 | -0.03(-0.30%) |
Jul 22, 2020 | 10.00 | 10.32 | 9.720 | 10.15 | 5,299,773 | -0.07(-0.68%) |
Jul 21, 2020 | 11.58 | 11.69 | 9.960 | 10.22 | 9,740,462 | -1.48(-12.65%) |
Jul 20, 2020 | 11.75 | 12.44 | 11.22 | 11.70 | 7,335,399 | +0.33(+2.90%) |
Jul 17, 2020 | 9.500 | 12.19 | 9.500 | 11.37 | 26,794,300 | +1.88(+19.81%) |
Jul 16, 2020 | 9.660 | 9.830 | 9.020 | 9.490 | 6,065,422 | +0.13(+1.39%) |
Jul 15, 2020 | 9.090 | 9.420 | 9.010 | 9.360 | 4,415,526 | +0.17(+1.85%) |
Jul 14, 2020 | 8.720 | 9.200 | 8.460 | 9.190 | 5,062,461 | +0.68(+7.99%) |
Jul 13, 2020 | 8.720 | 9.200 | 8.480 | 8.510 | 4,089,129 | -0.15(-1.73%) |
Jul 10, 2020 | 9.110 | 9.180 | 8.520 | 8.660 | 4,322,200 | -0.52(-5.66%) |
Jul 09, 2020 | 9.450 | 9.760 | 9.080 | 9.180 | 4,616,494 | -0.22(-2.34%) |
Jul 08, 2020 | 9.000 | 9.630 | 8.930 | 9.400 | 8,391,259 | +0.58(+6.58%) |
Jul 07, 2020 | 8.440 | 9.080 | 8.300 | 8.820 | 4,143,636 | +0.35(+4.13%) |
Jul 06, 2020 | 8.700 | 8.760 | 8.230 | 8.470 | 3,373,365 | -0.20(-2.31%) |
Jul 02, 2020 | 8.310 | 8.800 | 8.160 | 8.670 | 4,324,700 | +0.36(+4.33%) |