Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.820 | 5.900 | 5.605 | 5.760 | 262,329 | -0.05(-0.86%) |
Sep 29, 2020 | 5.750 | 5.960 | 5.650 | 5.810 | 416,771 | +0.06(+1.04%) |
Sep 28, 2020 | 5.750 | 5.910 | 5.700 | 5.750 | 167,999 | +0.08(+1.41%) |
Sep 25, 2020 | 5.710 | 5.820 | 5.540 | 5.670 | 260,500 | +0.13(+2.35%) |
Sep 24, 2020 | 6.450 | 6.450 | 5.500 | 5.540 | 915,080 | -1.01(-15.42%) |
Sep 23, 2020 | 7.030 | 7.100 | 6.250 | 6.550 | 539,591 | -0.48(-6.83%) |
Sep 22, 2020 | 7.150 | 7.440 | 6.970 | 7.030 | 401,654 | -0.05(-0.71%) |
Sep 21, 2020 | 7.600 | 7.650 | 6.940 | 7.080 | 664,416 | -0.67(-8.65%) |
Sep 18, 2020 | 7.360 | 7.790 | 7.280 | 7.750 | 933,400 | +0.53(+7.34%) |
Sep 17, 2020 | 6.750 | 7.800 | 6.680 | 7.220 | 1,283,815 | +0.42(+6.18%) |
Sep 16, 2020 | 6.620 | 7.140 | 6.620 | 6.800 | 1,529,025 | +0.29(+4.45%) |
Sep 15, 2020 | 6.480 | 6.590 | 6.350 | 6.510 | 636,578 | +0.03(+0.46%) |
Sep 14, 2020 | 6.330 | 6.540 | 6.330 | 6.480 | 391,872 | +0.23(+3.68%) |
Sep 11, 2020 | 6.430 | 6.530 | 6.250 | 6.250 | 2,848,400 | -0.25(-3.85%) |
Sep 10, 2020 | 6.600 | 6.600 | 6.300 | 6.500 | 242,747 | -0.05(-0.76%) |
Sep 09, 2020 | 6.620 | 6.700 | 6.530 | 6.550 | 256,836 | -0.02(-0.30%) |
Sep 08, 2020 | 6.700 | 6.873 | 6.450 | 6.570 | 365,093 | +0.12(+1.86%) |
Sep 04, 2020 | 6.500 | 6.530 | 6.070 | 6.450 | 346,600 | +0.01(+0.16%) |
Sep 03, 2020 | 6.450 | 6.500 | 6.050 | 6.440 | 327,098 | -0.01(-0.16%) |
Sep 02, 2020 | 6.970 | 7.020 | 6.190 | 6.450 | 1,474,478 | -0.11(-1.68%) |
Sep 01, 2020 | 6.500 | 6.670 | 6.440 | 6.560 | 411,655 | +0.06(+0.92%) |
Aug 31, 2020 | 6.780 | 6.890 | 6.360 | 6.500 | 754,350 | -0.11(-1.66%) |
Aug 28, 2020 | 6.580 | 7.000 | 6.040 | 6.610 | 2,170,500 | -0.13(-1.93%) |
Aug 27, 2020 | 5.330 | 7.000 | 5.270 | 6.740 | 5,889,581 | +1.39(+25.98%) |
Aug 26, 2020 | 4.940 | 5.430 | 4.840 | 5.350 | 604,847 | +0.35(+7.00%) |
Aug 25, 2020 | 4.700 | 5.000 | 4.613 | 5.000 | 179,026 | +0.39(+8.46%) |
Aug 24, 2020 | 4.590 | 4.762 | 4.500 | 4.610 | 64,377 | +0.02(+0.44%) |
Aug 21, 2020 | 4.560 | 4.680 | 4.328 | 4.590 | 98,700 | +0.04(+0.88%) |
Aug 20, 2020 | 4.590 | 5.080 | 4.320 | 4.550 | 638,586 | -0.04(-0.87%) |
Aug 19, 2020 | 4.270 | 4.740 | 4.209 | 4.590 | 333,804 | +0.34(+8.00%) |
Aug 18, 2020 | 4.170 | 4.270 | 4.091 | 4.250 | 34,355 | +0.04(+0.95%) |
Aug 17, 2020 | 4.320 | 4.400 | 4.166 | 4.210 | 134,378 | -0.14(-3.22%) |
Aug 14, 2020 | 4.020 | 4.430 | 3.950 | 4.350 | 216,100 | +0.32(+7.94%) |
Aug 13, 2020 | 4.010 | 4.030 | 3.880 | 4.030 | 23,172 | +0.03(+0.75%) |
Aug 12, 2020 | 3.950 | 4.080 | 3.930 | 4.000 | 20,692 | +0.06(+1.52%) |
Aug 11, 2020 | 4.170 | 4.170 | 3.880 | 3.940 | 70,995 | -0.22(-5.29%) |
Aug 10, 2020 | 4.240 | 4.290 | 4.062 | 4.160 | 87,953 | +0.00(+0.00%) |
Aug 07, 2020 | 4.090 | 4.160 | 3.910 | 4.160 | 143,400 | +0.12(+2.97%) |
Aug 06, 2020 | 3.900 | 4.250 | 3.830 | 4.040 | 301,015 | +0.28(+7.45%) |
Aug 05, 2020 | 3.810 | 3.870 | 3.720 | 3.760 | 76,045 | -0.04(-1.05%) |
Aug 04, 2020 | 3.840 | 3.913 | 3.790 | 3.800 | 51,373 | +0.02(+0.53%) |
Aug 03, 2020 | 3.980 | 4.050 | 3.680 | 3.780 | 140,301 | -0.19(-4.79%) |
Jul 31, 2020 | 4.050 | 4.100 | 3.870 | 3.970 | 95,600 | -0.05(-1.24%) |
Jul 30, 2020 | 3.780 | 4.100 | 3.770 | 4.020 | 136,678 | +0.26(+6.91%) |
Jul 29, 2020 | 3.680 | 3.800 | 3.600 | 3.760 | 49,387 | +0.02(+0.53%) |
Jul 28, 2020 | 3.700 | 3.761 | 3.700 | 3.740 | 5,591 | +0.02(+0.54%) |
Jul 27, 2020 | 3.750 | 3.840 | 3.635 | 3.720 | 53,021 | -0.08(-2.11%) |
Jul 24, 2020 | 3.750 | 3.830 | 3.650 | 3.800 | 30,400 | +0.05(+1.33%) |
Jul 23, 2020 | 3.970 | 4.000 | 3.690 | 3.750 | 95,613 | -0.20(-5.06%) |
Jul 22, 2020 | 3.840 | 4.050 | 3.830 | 3.950 | 93,035 | +0.15(+3.95%) |
Jul 21, 2020 | 3.990 | 3.990 | 3.730 | 3.800 | 77,347 | -0.13(-3.31%) |
Jul 20, 2020 | 3.890 | 4.150 | 3.860 | 3.930 | 101,786 | +0.08(+2.08%) |
Jul 17, 2020 | 3.670 | 3.850 | 3.580 | 3.850 | 82,000 | +0.18(+4.90%) |
Jul 16, 2020 | 3.540 | 3.700 | 3.540 | 3.670 | 45,654 | +0.13(+3.67%) |
Jul 15, 2020 | 3.520 | 3.550 | 3.440 | 3.540 | 59,044 | +0.04(+1.14%) |
Jul 14, 2020 | 3.480 | 3.780 | 3.460 | 3.500 | 23,310 | +0.05(+1.45%) |
Jul 13, 2020 | 3.460 | 3.640 | 3.430 | 3.450 | 52,879 | +0.00(+0.00%) |
Jul 10, 2020 | 3.480 | 3.599 | 3.420 | 3.450 | 155,400 | -0.03(-0.86%) |
Jul 09, 2020 | 3.690 | 3.740 | 3.420 | 3.480 | 113,662 | -0.20(-5.43%) |
Jul 08, 2020 | 3.800 | 3.900 | 3.650 | 3.680 | 184,950 | -0.02(-0.54%) |
Jul 07, 2020 | 3.790 | 3.860 | 3.600 | 3.700 | 279,581 | -0.11(-2.89%) |
Jul 06, 2020 | 4.030 | 4.280 | 3.730 | 3.810 | 208,174 | -0.27(-6.62%) |
Jul 02, 2020 | 4.460 | 4.560 | 4.050 | 4.080 | 187,100 | -0.25(-5.77%) |