Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.500 | 5.720 | 5.080 | 5.160 | 253,651 | -0.28(-5.15%) |
Sep 29, 2020 | 5.540 | 5.540 | 5.335 | 5.440 | 92,213 | -0.11(-1.98%) |
Sep 28, 2020 | 5.390 | 5.660 | 5.380 | 5.550 | 116,766 | +0.30(+5.71%) |
Sep 25, 2020 | 5.280 | 5.430 | 5.230 | 5.250 | 128,900 | -0.05(-0.94%) |
Sep 24, 2020 | 5.200 | 5.480 | 4.910 | 5.300 | 298,225 | +0.10(+1.92%) |
Sep 23, 2020 | 5.770 | 5.770 | 5.070 | 5.200 | 347,116 | -0.52(-9.09%) |
Sep 22, 2020 | 5.610 | 5.830 | 5.295 | 5.720 | 450,064 | +0.50(+9.58%) |
Sep 21, 2020 | 5.490 | 5.610 | 5.110 | 5.220 | 144,458 | -0.47(-8.26%) |
Sep 18, 2020 | 5.780 | 5.890 | 5.500 | 5.690 | 432,400 | +0.01(+0.18%) |
Sep 17, 2020 | 5.500 | 5.840 | 5.350 | 5.680 | 254,108 | +0.07(+1.25%) |
Sep 16, 2020 | 5.200 | 5.670 | 5.060 | 5.610 | 380,132 | +0.09(+1.63%) |
Sep 15, 2020 | 4.930 | 5.520 | 4.830 | 5.520 | 361,234 | +0.64(+13.11%) |
Sep 14, 2020 | 4.750 | 4.940 | 4.640 | 4.880 | 182,805 | +0.17(+3.61%) |
Sep 11, 2020 | 4.560 | 4.780 | 4.510 | 4.710 | 276,000 | +0.16(+3.52%) |
Sep 10, 2020 | 4.660 | 4.820 | 4.518 | 4.550 | 195,531 | -0.09(-1.94%) |
Sep 09, 2020 | 4.680 | 4.710 | 4.510 | 4.640 | 453,662 | +0.03(+0.65%) |
Sep 08, 2020 | 4.410 | 4.660 | 4.400 | 4.610 | 181,969 | +0.05(+1.10%) |
Sep 04, 2020 | 4.650 | 4.680 | 4.440 | 4.560 | 167,100 | +0.04(+0.88%) |
Sep 03, 2020 | 4.660 | 4.851 | 4.410 | 4.520 | 242,417 | -0.11(-2.38%) |
Sep 02, 2020 | 4.570 | 4.675 | 4.450 | 4.630 | 392,144 | +0.08(+1.76%) |
Sep 01, 2020 | 4.490 | 4.660 | 4.400 | 4.550 | 265,737 | +0.00(+0.00%) |
Aug 31, 2020 | 4.460 | 4.660 | 4.348 | 4.550 | 504,080 | +0.04(+0.89%) |
Aug 28, 2020 | 4.320 | 4.560 | 4.270 | 4.510 | 532,800 | +0.19(+4.40%) |
Aug 27, 2020 | 4.440 | 4.540 | 4.250 | 4.320 | 311,438 | -0.18(-4.00%) |
Aug 26, 2020 | 4.850 | 4.850 | 4.110 | 4.500 | 1,248,969 | -0.32(-6.64%) |
Aug 25, 2020 | 5.500 | 5.500 | 4.750 | 4.820 | 1,089,549 | -0.66(-12.04%) |
Aug 24, 2020 | 6.900 | 7.300 | 5.350 | 5.480 | 2,680,490 | -0.46(-7.74%) |
Aug 21, 2020 | 5.820 | 6.010 | 5.650 | 5.940 | 389,900 | +0.10(+1.71%) |
Aug 20, 2020 | 6.030 | 6.170 | 5.770 | 5.840 | 318,632 | -0.33(-5.35%) |
Aug 19, 2020 | 6.240 | 6.420 | 6.090 | 6.170 | 195,377 | -0.08(-1.28%) |
Aug 18, 2020 | 6.350 | 6.540 | 6.170 | 6.250 | 196,409 | -0.16(-2.50%) |
Aug 17, 2020 | 6.640 | 6.640 | 6.300 | 6.410 | 136,410 | -0.24(-3.61%) |
Aug 14, 2020 | 6.520 | 6.820 | 6.260 | 6.650 | 218,900 | -0.03(-0.45%) |
Aug 13, 2020 | 7.000 | 7.095 | 6.680 | 6.680 | 290,120 | -0.32(-4.50%) |
Aug 12, 2020 | 6.980 | 7.230 | 6.830 | 6.995 | 467,364 | +0.17(+2.42%) |
Aug 11, 2020 | 6.530 | 7.010 | 6.520 | 6.830 | 441,322 | +0.49(+7.73%) |
Aug 10, 2020 | 6.220 | 6.640 | 6.150 | 6.340 | 623,465 | +0.21(+3.43%) |
Aug 07, 2020 | 5.640 | 6.290 | 5.640 | 6.130 | 338,800 | +0.44(+7.73%) |
Aug 06, 2020 | 6.000 | 6.010 | 5.600 | 5.690 | 160,790 | -0.29(-4.85%) |
Aug 05, 2020 | 5.760 | 6.100 | 5.740 | 5.980 | 220,410 | +0.34(+6.03%) |
Aug 04, 2020 | 5.600 | 5.750 | 5.380 | 5.640 | 157,944 | +0.05(+0.89%) |
Aug 03, 2020 | 5.280 | 5.730 | 5.235 | 5.590 | 220,289 | +0.33(+6.27%) |
Jul 31, 2020 | 5.480 | 5.600 | 5.110 | 5.260 | 152,300 | -0.32(-5.73%) |
Jul 30, 2020 | 5.330 | 5.600 | 5.220 | 5.580 | 205,322 | +0.11(+2.01%) |
Jul 29, 2020 | 5.200 | 5.500 | 5.140 | 5.470 | 271,889 | +0.27(+5.19%) |
Jul 28, 2020 | 5.130 | 5.270 | 4.960 | 5.200 | 346,468 | +0.04(+0.78%) |
Jul 27, 2020 | 5.230 | 5.460 | 4.930 | 5.160 | 542,485 | -0.07(-1.34%) |
Jul 24, 2020 | 5.370 | 5.440 | 5.210 | 5.230 | 328,900 | -0.16(-2.97%) |
Jul 23, 2020 | 5.240 | 5.490 | 5.240 | 5.390 | 148,586 | +0.12(+2.28%) |
Jul 22, 2020 | 5.280 | 5.410 | 4.980 | 5.270 | 159,923 | -0.04(-0.75%) |
Jul 21, 2020 | 5.270 | 5.450 | 5.180 | 5.310 | 204,445 | +0.16(+3.11%) |
Jul 20, 2020 | 5.070 | 5.230 | 4.940 | 5.150 | 208,494 | +0.02(+0.39%) |
Jul 17, 2020 | 5.240 | 5.380 | 5.070 | 5.130 | 285,300 | -0.12(-2.29%) |
Jul 16, 2020 | 5.360 | 5.470 | 5.160 | 5.250 | 209,762 | -0.13(-2.42%) |
Jul 15, 2020 | 5.190 | 5.480 | 5.190 | 5.380 | 340,619 | +0.27(+5.28%) |
Jul 14, 2020 | 4.500 | 5.140 | 4.500 | 5.110 | 349,727 | +0.49(+10.61%) |
Jul 13, 2020 | 4.520 | 4.900 | 4.420 | 4.620 | 445,745 | +0.12(+2.67%) |
Jul 10, 2020 | 4.220 | 4.510 | 4.100 | 4.500 | 219,300 | +0.27(+6.38%) |
Jul 09, 2020 | 4.370 | 4.370 | 4.050 | 4.230 | 241,156 | -0.16(-3.64%) |
Jul 08, 2020 | 4.180 | 4.544 | 3.960 | 4.390 | 561,743 | +0.20(+4.77%) |
Jul 07, 2020 | 4.560 | 4.560 | 4.180 | 4.190 | 236,160 | -0.44(-9.50%) |
Jul 06, 2020 | 4.760 | 4.760 | 4.500 | 4.630 | 121,420 | +0.06(+1.31%) |
Jul 02, 2020 | 4.760 | 4.901 | 4.500 | 4.570 | 208,000 | -0.02(-0.44%) |