Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.900 | 4.150 | 3.710 | 3.740 | 33,664 | -0.21(-5.32%) |
Sep 29, 2020 | 3.900 | 4.100 | 3.880 | 3.950 | 31,378 | +0.07(+1.80%) |
Sep 28, 2020 | 4.250 | 4.310 | 3.650 | 3.880 | 55,507 | -0.32(-7.62%) |
Sep 25, 2020 | 4.360 | 4.410 | 4.200 | 4.200 | 34,100 | -0.26(-5.83%) |
Sep 24, 2020 | 4.640 | 4.640 | 4.240 | 4.460 | 28,705 | -0.22(-4.70%) |
Sep 23, 2020 | 4.810 | 4.810 | 4.525 | 4.680 | 59,756 | -0.21(-4.20%) |
Sep 22, 2020 | 4.900 | 4.910 | 4.700 | 4.885 | 81,181 | +0.12(+2.63%) |
Sep 21, 2020 | 4.970 | 4.970 | 4.710 | 4.760 | 50,992 | -0.08(-1.65%) |
Sep 18, 2020 | 5.070 | 5.185 | 4.770 | 4.840 | 41,800 | -0.36(-6.92%) |
Sep 17, 2020 | 5.000 | 5.500 | 4.880 | 5.200 | 80,026 | +0.30(+6.12%) |
Sep 16, 2020 | 4.970 | 5.040 | 4.800 | 4.900 | 44,925 | +0.02(+0.41%) |
Sep 15, 2020 | 4.820 | 5.350 | 4.500 | 4.880 | 544,223 | +0.21(+4.50%) |
Sep 14, 2020 | 4.490 | 4.720 | 4.359 | 4.670 | 13,521 | +0.13(+2.86%) |
Sep 11, 2020 | 4.440 | 4.665 | 4.390 | 4.540 | 12,700 | +0.16(+3.65%) |
Sep 10, 2020 | 4.750 | 4.850 | 4.300 | 4.380 | 44,604 | -0.42(-8.75%) |
Sep 09, 2020 | 4.590 | 4.800 | 4.500 | 4.800 | 72,793 | +0.11(+2.35%) |
Sep 08, 2020 | 5.000 | 5.010 | 4.550 | 4.690 | 77,164 | -0.46(-8.93%) |
Sep 04, 2020 | 5.410 | 6.080 | 5.090 | 5.150 | 1,814,200 | +0.35(+7.23%) |
Sep 03, 2020 | 5.065 | 5.065 | 4.610 | 4.803 | 20,913 | -0.34(-6.56%) |
Sep 02, 2020 | 5.260 | 5.380 | 5.030 | 5.140 | 34,767 | -0.19(-3.60%) |
Sep 01, 2020 | 5.440 | 5.520 | 5.270 | 5.332 | 9,369 | -0.10(-1.80%) |
Aug 31, 2020 | 5.260 | 5.720 | 5.260 | 5.430 | 9,898 | +0.16(+3.04%) |
Aug 28, 2020 | 5.530 | 5.771 | 5.240 | 5.270 | 22,100 | -0.29(-5.22%) |
Aug 27, 2020 | 5.730 | 5.920 | 5.500 | 5.560 | 40,538 | -0.22(-3.81%) |
Aug 26, 2020 | 5.600 | 6.230 | 5.600 | 5.780 | 36,463 | +0.03(+0.52%) |
Aug 25, 2020 | 5.580 | 5.750 | 5.430 | 5.750 | 24,862 | -0.12(-2.04%) |
Aug 24, 2020 | 6.020 | 6.025 | 5.665 | 5.870 | 24,341 | -0.10(-1.68%) |
Aug 21, 2020 | 6.230 | 6.350 | 5.850 | 5.970 | 14,900 | -0.38(-5.98%) |
Aug 20, 2020 | 6.330 | 6.480 | 6.000 | 6.350 | 23,671 | +0.02(+0.32%) |
Aug 19, 2020 | 6.680 | 6.750 | 5.980 | 6.330 | 21,789 | -0.42(-6.22%) |
Aug 18, 2020 | 6.950 | 6.970 | 6.510 | 6.750 | 28,430 | -0.17(-2.46%) |
Aug 17, 2020 | 6.990 | 7.167 | 6.790 | 6.920 | 37,574 | -0.32(-4.42%) |
Aug 14, 2020 | 6.910 | 7.300 | 6.500 | 7.240 | 45,200 | +0.19(+2.70%) |
Aug 13, 2020 | 6.820 | 7.200 | 6.500 | 7.050 | 28,974 | +0.20(+2.92%) |
Aug 12, 2020 | 7.300 | 7.300 | 6.500 | 6.850 | 78,851 | -0.52(-7.06%) |
Aug 11, 2020 | 7.960 | 7.960 | 7.180 | 7.370 | 90,829 | -0.63(-7.87%) |
Aug 10, 2020 | 6.880 | 8.000 | 6.800 | 8.000 | 405,612 | +0.40(+5.26%) |
Aug 07, 2020 | 9.650 | 10.60 | 6.800 | 7.600 | 15,553,600 | +2.11(+38.43%) |
Aug 06, 2020 | 5.450 | 5.690 | 5.310 | 5.490 | 11,372 | -0.10(-1.79%) |
Aug 05, 2020 | 6.070 | 6.240 | 5.590 | 5.590 | 12,118 | -0.48(-7.91%) |
Aug 04, 2020 | 5.940 | 6.720 | 5.900 | 6.070 | 30,012 | +0.17(+2.88%) |
Aug 03, 2020 | 6.800 | 6.884 | 5.866 | 5.900 | 24,744 | -0.45(-7.09%) |
Jul 31, 2020 | 6.000 | 6.600 | 6.000 | 6.350 | 18,700 | +0.45(+7.63%) |
Jul 30, 2020 | 6.600 | 7.220 | 5.250 | 5.900 | 39,839 | -1.28(-17.83%) |
Jul 29, 2020 | 6.160 | 9.000 | 6.050 | 7.180 | 362,303 | +1.58(+28.21%) |
Jul 28, 2020 | 5.600 | 5.600 | 5.356 | 5.600 | 3,157 | +0.09(+1.63%) |
Jul 27, 2020 | 5.250 | 6.050 | 5.250 | 5.510 | 12,480 | +0.34(+6.58%) |
Jul 24, 2020 | 5.050 | 5.200 | 5.050 | 5.170 | 1,600 | -0.05(-0.96%) |
Jul 23, 2020 | 5.270 | 5.270 | 5.220 | 5.220 | 2,024 | +0.00(+0.00%) |
Jul 22, 2020 | 6.150 | 6.150 | 5.030 | 5.220 | 3,994 | -0.48(-8.42%) |
Jul 21, 2020 | 6.000 | 6.051 | 5.700 | 5.700 | 1,356 | +0.08(+1.39%) |
Jul 20, 2020 | 5.680 | 5.850 | 5.428 | 5.622 | 3,256 | -0.13(-2.22%) |
Jul 17, 2020 | 5.500 | 5.900 | 5.500 | 5.750 | 2,700 | +0.30(+5.50%) |
Jul 16, 2020 | 5.475 | 5.918 | 5.402 | 5.450 | 2,481 | +0.08(+1.49%) |
Jul 15, 2020 | 5.830 | 5.830 | 5.300 | 5.370 | 2,482 | +0.16(+2.97%) |
Jul 14, 2020 | 5.444 | 5.444 | 5.040 | 5.215 | 4,069 | +0.01(+0.29%) |
Jul 13, 2020 | 5.700 | 5.700 | 5.200 | 5.200 | 2,643 | -0.14(-2.62%) |
Jul 10, 2020 | 5.450 | 5.477 | 5.340 | 5.340 | 1,700 | -0.42(-7.29%) |
Jul 09, 2020 | 5.700 | 5.950 | 5.421 | 5.760 | 4,018 | -0.49(-7.84%) |
Jul 08, 2020 | 6.400 | 6.600 | 5.965 | 6.250 | 4,704 | +0.13(+2.12%) |
Jul 07, 2020 | 6.700 | 6.700 | 6.120 | 6.120 | 566 | -0.64(-9.47%) |
Jul 06, 2020 | 6.200 | 6.820 | 5.790 | 6.760 | 5,453 | +0.59(+9.65%) |
Jul 02, 2020 | 6.590 | 6.590 | 5.780 | 6.165 | 3,000 | +0.29(+4.85%) |