Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.300 | 4.460 | 4.300 | 4.410 | 1,739,477 | +0.12(+2.80%) |
Sep 29, 2020 | 4.480 | 4.500 | 4.290 | 4.290 | 1,910,053 | -0.15(-3.38%) |
Sep 28, 2020 | 4.460 | 4.680 | 4.430 | 4.440 | 2,969,646 | +0.08(+1.83%) |
Sep 25, 2020 | 4.350 | 4.380 | 4.310 | 4.360 | 3,045,600 | -0.04(-0.91%) |
Sep 24, 2020 | 4.290 | 4.510 | 4.210 | 4.400 | 4,622,415 | +0.12(+2.80%) |
Sep 23, 2020 | 4.450 | 4.570 | 4.260 | 4.280 | 2,493,896 | -0.17(-3.82%) |
Sep 22, 2020 | 4.660 | 4.685 | 4.430 | 4.450 | 3,053,127 | -0.22(-4.71%) |
Sep 21, 2020 | 4.780 | 4.780 | 4.600 | 4.670 | 3,088,233 | -0.25(-5.08%) |
Sep 18, 2020 | 5.180 | 5.180 | 4.890 | 4.920 | 2,881,400 | -0.33(-6.29%) |
Sep 17, 2020 | 5.110 | 5.300 | 5.065 | 5.250 | 1,259,003 | +0.02(+0.38%) |
Sep 16, 2020 | 5.140 | 5.310 | 5.090 | 5.230 | 1,395,708 | +0.11(+2.15%) |
Sep 15, 2020 | 5.180 | 5.230 | 5.080 | 5.120 | 945,440 | -0.06(-1.16%) |
Sep 14, 2020 | 5.150 | 5.190 | 5.020 | 5.180 | 1,376,993 | +0.11(+2.17%) |
Sep 11, 2020 | 5.170 | 5.230 | 5.040 | 5.070 | 2,304,700 | -0.13(-2.50%) |
Sep 10, 2020 | 5.370 | 5.470 | 5.200 | 5.200 | 2,024,149 | -0.17(-3.17%) |
Sep 09, 2020 | 5.660 | 5.660 | 5.350 | 5.370 | 2,247,673 | -0.04(-0.74%) |
Sep 08, 2020 | 5.410 | 5.490 | 5.310 | 5.410 | 1,379,645 | -0.12(-2.17%) |
Sep 04, 2020 | 5.530 | 5.590 | 5.355 | 5.530 | 3,019,400 | -0.01(-0.18%) |
Sep 03, 2020 | 5.770 | 5.940 | 5.510 | 5.540 | 3,276,447 | -0.03(-0.54%) |
Sep 02, 2020 | 5.670 | 5.690 | 5.520 | 5.570 | 2,139,223 | -0.03(-0.54%) |
Sep 01, 2020 | 5.420 | 5.770 | 5.380 | 5.600 | 3,394,061 | +0.30(+5.66%) |
Aug 31, 2020 | 5.470 | 5.500 | 5.260 | 5.300 | 1,600,227 | -0.24(-4.33%) |
Aug 28, 2020 | 5.300 | 5.575 | 5.265 | 5.540 | 2,124,400 | +0.30(+5.73%) |
Aug 27, 2020 | 5.250 | 5.340 | 5.145 | 5.240 | 2,687,440 | +0.08(+1.55%) |
Aug 26, 2020 | 5.520 | 5.540 | 5.150 | 5.160 | 2,267,571 | -0.35(-6.35%) |
Aug 25, 2020 | 5.460 | 5.510 | 5.300 | 5.510 | 1,620,233 | +0.12(+2.23%) |
Aug 24, 2020 | 5.200 | 5.470 | 5.160 | 5.390 | 2,077,550 | +0.27(+5.27%) |
Aug 21, 2020 | 5.100 | 5.185 | 5.045 | 5.120 | 1,665,000 | +0.00(+0.00%) |
Aug 20, 2020 | 4.980 | 5.170 | 4.900 | 5.120 | 2,461,594 | -0.02(-0.39%) |
Aug 19, 2020 | 5.330 | 5.400 | 5.140 | 5.140 | 1,779,093 | -0.22(-4.10%) |
Aug 18, 2020 | 5.390 | 5.470 | 5.300 | 5.360 | 1,274,340 | +0.02(+0.37%) |
Aug 17, 2020 | 5.630 | 5.630 | 5.320 | 5.340 | 2,798,200 | -0.33(-5.82%) |
Aug 14, 2020 | 5.580 | 5.720 | 5.530 | 5.670 | 1,961,900 | +0.07(+1.25%) |
Aug 13, 2020 | 5.720 | 5.870 | 5.600 | 5.600 | 1,872,113 | -0.11(-1.93%) |
Aug 12, 2020 | 5.930 | 5.941 | 5.580 | 5.710 | 2,327,013 | -0.15(-2.56%) |
Aug 11, 2020 | 5.870 | 6.140 | 5.850 | 5.860 | 4,316,102 | +0.06(+1.03%) |
Aug 10, 2020 | 5.550 | 5.810 | 5.550 | 5.800 | 2,627,500 | +0.29(+5.26%) |
Aug 07, 2020 | 5.500 | 5.600 | 5.445 | 5.510 | 1,817,500 | -0.15(-2.65%) |
Aug 06, 2020 | 5.580 | 5.700 | 5.490 | 5.660 | 1,907,159 | -0.09(-1.57%) |
Aug 05, 2020 | 5.540 | 5.790 | 5.540 | 5.750 | 3,444,172 | +0.13(+2.31%) |
Aug 04, 2020 | 5.630 | 5.780 | 5.590 | 5.620 | 2,770,581 | -0.09(-1.58%) |
Aug 03, 2020 | 5.650 | 5.850 | 5.500 | 5.710 | 3,042,826 | -0.07(-1.21%) |
Jul 31, 2020 | 6.110 | 6.110 | 5.780 | 5.780 | 3,091,200 | -0.33(-5.40%) |
Jul 30, 2020 | 6.200 | 6.220 | 6.050 | 6.110 | 1,577,790 | -0.20(-3.17%) |
Jul 29, 2020 | 6.290 | 6.375 | 6.230 | 6.310 | 1,632,084 | +0.04(+0.64%) |
Jul 28, 2020 | 6.100 | 6.375 | 6.070 | 6.270 | 1,386,106 | +0.12(+1.95%) |
Jul 27, 2020 | 6.130 | 6.190 | 6.040 | 6.150 | 1,250,837 | +0.05(+0.82%) |
Jul 24, 2020 | 6.160 | 6.250 | 6.049 | 6.100 | 1,355,600 | -0.18(-2.87%) |
Jul 23, 2020 | 6.420 | 6.500 | 6.240 | 6.280 | 1,815,209 | -0.19(-2.94%) |
Jul 22, 2020 | 6.410 | 6.540 | 6.390 | 6.470 | 1,159,259 | -0.05(-0.77%) |
Jul 21, 2020 | 6.360 | 6.650 | 6.330 | 6.520 | 2,089,871 | +0.33(+5.33%) |
Jul 20, 2020 | 6.180 | 6.220 | 6.065 | 6.190 | 1,485,254 | +0.01(+0.16%) |
Jul 17, 2020 | 6.220 | 6.270 | 6.110 | 6.180 | 1,357,100 | +0.00(+0.00%) |
Jul 16, 2020 | 6.400 | 6.479 | 6.140 | 6.180 | 1,701,668 | -0.30(-4.63%) |
Jul 15, 2020 | 6.150 | 6.510 | 6.085 | 6.480 | 3,278,895 | +0.48(+8.00%) |
Jul 14, 2020 | 5.920 | 6.010 | 5.820 | 6.000 | 2,371,249 | -0.07(-1.15%) |
Jul 13, 2020 | 6.120 | 6.185 | 5.975 | 6.070 | 3,356,402 | +0.01(+0.17%) |
Jul 10, 2020 | 5.890 | 6.060 | 5.870 | 6.060 | 2,603,200 | +0.13(+2.19%) |
Jul 09, 2020 | 6.130 | 6.180 | 5.915 | 5.930 | 2,784,919 | -0.15(-2.47%) |
Jul 08, 2020 | 6.170 | 6.205 | 6.010 | 6.080 | 1,588,202 | +0.02(+0.33%) |
Jul 07, 2020 | 6.270 | 6.310 | 6.045 | 6.060 | 2,212,082 | -0.26(-4.11%) |
Jul 06, 2020 | 6.300 | 6.345 | 6.135 | 6.320 | 2,376,202 | +0.28(+4.64%) |
Jul 02, 2020 | 6.320 | 6.550 | 6.010 | 6.040 | 3,533,800 | -0.01(-0.17%) |