Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.050 | 6.450 | 5.610 | 5.950 | 458,334 | -0.31(-4.95%) |
Sep 29, 2020 | 6.210 | 7.100 | 5.590 | 6.260 | 2,295,816 | +0.14(+2.29%) |
Sep 28, 2020 | 5.200 | 6.450 | 5.190 | 6.120 | 685,138 | +0.99(+19.30%) |
Sep 25, 2020 | 3.850 | 5.400 | 3.850 | 5.130 | 864,200 | +1.29(+33.59%) |
Sep 24, 2020 | 4.040 | 4.160 | 3.770 | 3.840 | 211,169 | -0.23(-5.65%) |
Sep 23, 2020 | 4.350 | 4.420 | 4.050 | 4.070 | 125,759 | -0.29(-6.65%) |
Sep 22, 2020 | 4.360 | 4.450 | 4.340 | 4.360 | 50,510 | +0.00(+0.00%) |
Sep 21, 2020 | 4.670 | 4.697 | 4.290 | 4.360 | 139,403 | -0.41(-8.60%) |
Sep 18, 2020 | 4.540 | 4.900 | 4.540 | 4.770 | 152,500 | +0.20(+4.38%) |
Sep 17, 2020 | 4.460 | 4.730 | 4.380 | 4.570 | 128,704 | +0.02(+0.44%) |
Sep 16, 2020 | 4.390 | 4.670 | 4.370 | 4.550 | 102,568 | +0.06(+1.34%) |
Sep 15, 2020 | 4.750 | 4.890 | 4.380 | 4.490 | 245,472 | -0.08(-1.75%) |
Sep 14, 2020 | 4.500 | 4.850 | 4.200 | 4.570 | 349,593 | -0.06(-1.30%) |
Sep 11, 2020 | 5.020 | 5.150 | 4.410 | 4.630 | 341,400 | -0.27(-5.51%) |
Sep 10, 2020 | 5.900 | 5.910 | 4.810 | 4.900 | 697,905 | -0.91(-15.66%) |
Sep 09, 2020 | 6.110 | 6.220 | 5.610 | 5.810 | 366,070 | -0.24(-3.97%) |
Sep 08, 2020 | 5.960 | 6.800 | 5.900 | 6.050 | 1,149,827 | +0.15(+2.54%) |
Sep 04, 2020 | 5.370 | 5.980 | 5.320 | 5.900 | 476,500 | +0.61(+11.53%) |
Sep 03, 2020 | 5.600 | 5.690 | 5.230 | 5.290 | 229,043 | -0.37(-6.54%) |
Sep 02, 2020 | 5.750 | 5.840 | 5.420 | 5.660 | 246,573 | -0.04(-0.70%) |
Sep 01, 2020 | 5.480 | 5.860 | 5.280 | 5.700 | 313,730 | +0.38(+7.14%) |
Aug 31, 2020 | 5.350 | 5.450 | 4.550 | 5.320 | 385,408 | -0.03(-0.56%) |
Aug 28, 2020 | 5.500 | 5.940 | 5.300 | 5.350 | 689,100 | -0.09(-1.65%) |
Aug 27, 2020 | 5.240 | 5.440 | 5.130 | 5.440 | 326,465 | +0.20(+3.82%) |
Aug 26, 2020 | 5.130 | 5.270 | 4.850 | 5.240 | 443,583 | +0.26(+5.22%) |
Aug 25, 2020 | 4.680 | 5.140 | 4.540 | 4.980 | 443,907 | +0.38(+8.26%) |
Aug 24, 2020 | 3.990 | 4.680 | 3.990 | 4.600 | 354,620 | +0.52(+12.75%) |
Aug 21, 2020 | 4.010 | 4.150 | 3.930 | 4.080 | 137,700 | +0.11(+2.77%) |
Aug 20, 2020 | 4.040 | 4.040 | 3.820 | 3.970 | 94,237 | +0.00(+0.00%) |
Aug 19, 2020 | 3.910 | 4.050 | 3.910 | 3.970 | 185,111 | +0.02(+0.51%) |
Aug 18, 2020 | 4.000 | 4.070 | 3.750 | 3.950 | 219,758 | -0.08(-1.99%) |
Aug 17, 2020 | 3.970 | 4.100 | 3.930 | 4.030 | 210,523 | +0.10(+2.54%) |
Aug 14, 2020 | 3.780 | 4.070 | 3.750 | 3.930 | 150,000 | -0.07(-1.75%) |
Aug 13, 2020 | 3.730 | 4.090 | 3.620 | 4.000 | 327,636 | +0.30(+8.11%) |
Aug 12, 2020 | 3.640 | 3.780 | 3.420 | 3.700 | 133,150 | +0.15(+4.23%) |
Aug 11, 2020 | 3.600 | 3.690 | 3.330 | 3.550 | 267,420 | +0.28(+8.56%) |
Aug 10, 2020 | 3.250 | 3.350 | 3.060 | 3.270 | 191,231 | -0.07(-2.10%) |
Aug 07, 2020 | 3.270 | 3.420 | 3.220 | 3.340 | 141,200 | -0.11(-3.19%) |
Aug 06, 2020 | 3.770 | 3.780 | 3.160 | 3.450 | 562,596 | -0.61(-15.02%) |
Aug 05, 2020 | 4.280 | 5.470 | 3.860 | 4.060 | 11,555,468 | +0.50(+14.04%) |
Aug 04, 2020 | 3.435 | 3.560 | 3.435 | 3.560 | 12,729 | +0.13(+3.79%) |
Aug 03, 2020 | 3.410 | 3.460 | 3.250 | 3.430 | 19,898 | -0.02(-0.58%) |
Jul 31, 2020 | 3.500 | 3.510 | 3.430 | 3.450 | 12,700 | -0.08(-2.27%) |
Jul 30, 2020 | 3.480 | 3.550 | 3.470 | 3.530 | 15,660 | +0.02(+0.57%) |
Jul 29, 2020 | 3.470 | 3.570 | 3.420 | 3.510 | 11,510 | -0.02(-0.43%) |
Jul 28, 2020 | 3.580 | 3.690 | 3.510 | 3.525 | 21,257 | -0.18(-4.73%) |
Jul 27, 2020 | 3.530 | 3.730 | 3.460 | 3.700 | 17,819 | +0.11(+3.06%) |
Jul 24, 2020 | 3.660 | 3.710 | 3.520 | 3.590 | 16,400 | -0.04(-1.10%) |
Jul 23, 2020 | 3.720 | 3.735 | 3.610 | 3.630 | 13,376 | -0.08(-2.16%) |
Jul 22, 2020 | 3.730 | 3.730 | 3.550 | 3.710 | 14,060 | +0.01(+0.27%) |
Jul 21, 2020 | 3.510 | 3.710 | 3.420 | 3.700 | 37,765 | +0.19(+5.41%) |
Jul 20, 2020 | 3.750 | 3.750 | 3.380 | 3.510 | 46,603 | -0.29(-7.63%) |
Jul 17, 2020 | 3.830 | 3.910 | 3.700 | 3.800 | 16,600 | -0.03(-0.78%) |
Jul 16, 2020 | 3.820 | 3.870 | 3.490 | 3.830 | 72,516 | -0.09(-2.30%) |
Jul 15, 2020 | 4.000 | 4.200 | 3.850 | 3.920 | 249,069 | -0.05(-1.26%) |
Jul 14, 2020 | 3.750 | 4.000 | 3.720 | 3.970 | 90,690 | +0.19(+5.03%) |
Jul 13, 2020 | 3.680 | 3.950 | 3.680 | 3.780 | 45,556 | -0.02(-0.53%) |
Jul 10, 2020 | 3.760 | 3.832 | 3.645 | 3.800 | 20,600 | +0.08(+2.15%) |
Jul 09, 2020 | 3.850 | 3.850 | 3.605 | 3.720 | 15,013 | -0.15(-3.88%) |
Jul 08, 2020 | 3.700 | 3.960 | 3.680 | 3.870 | 51,646 | +0.17(+4.59%) |
Jul 07, 2020 | 3.900 | 3.900 | 3.635 | 3.700 | 28,219 | -0.18(-4.65%) |
Jul 06, 2020 | 3.890 | 3.940 | 3.710 | 3.880 | 69,825 | +0.03(+0.79%) |
Jul 02, 2020 | 3.950 | 3.970 | 3.710 | 3.850 | 78,500 | -0.07(-1.79%) |