Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.470 | 4.800 | 4.414 | 4.740 | 51,370 | +0.26(+5.80%) |
Sep 29, 2020 | 4.330 | 4.550 | 4.330 | 4.480 | 25,670 | +0.09(+2.05%) |
Sep 28, 2020 | 4.330 | 4.480 | 4.250 | 4.390 | 15,489 | +0.11(+2.57%) |
Sep 25, 2020 | 4.160 | 4.520 | 4.050 | 4.280 | 43,600 | +0.14(+3.38%) |
Sep 24, 2020 | 4.270 | 4.790 | 3.900 | 4.140 | 294,420 | -0.19(-4.39%) |
Sep 23, 2020 | 4.620 | 4.850 | 4.330 | 4.330 | 29,204 | -0.24(-5.25%) |
Sep 22, 2020 | 4.360 | 4.810 | 4.360 | 4.570 | 79,655 | +0.22(+5.06%) |
Sep 21, 2020 | 4.550 | 4.630 | 4.290 | 4.350 | 46,939 | -0.33(-7.05%) |
Sep 18, 2020 | 4.770 | 5.025 | 4.640 | 4.680 | 44,800 | -0.05(-1.06%) |
Sep 17, 2020 | 5.030 | 5.060 | 4.580 | 4.730 | 104,942 | -0.20(-4.06%) |
Sep 16, 2020 | 5.160 | 6.590 | 4.890 | 4.930 | 484,654 | -0.25(-4.83%) |
Sep 15, 2020 | 5.290 | 5.360 | 5.130 | 5.180 | 42,101 | -0.11(-2.08%) |
Sep 14, 2020 | 5.820 | 5.820 | 5.260 | 5.290 | 112,525 | -0.62(-10.49%) |
Sep 11, 2020 | 6.120 | 6.314 | 5.770 | 5.910 | 57,700 | -0.26(-4.21%) |
Sep 10, 2020 | 6.160 | 6.240 | 5.960 | 6.170 | 88,096 | +0.07(+1.15%) |
Sep 09, 2020 | 6.180 | 6.180 | 5.820 | 6.100 | 76,546 | +0.23(+3.92%) |
Sep 08, 2020 | 6.260 | 6.260 | 5.750 | 5.870 | 64,802 | -0.13(-2.17%) |
Sep 04, 2020 | 5.770 | 6.200 | 5.510 | 6.000 | 191,900 | +0.17(+2.92%) |
Sep 03, 2020 | 6.070 | 7.060 | 5.830 | 5.830 | 306,841 | -0.35(-5.66%) |
Sep 02, 2020 | 6.450 | 6.480 | 5.950 | 6.180 | 310,971 | -0.36(-5.50%) |
Sep 01, 2020 | 7.000 | 7.024 | 6.410 | 6.540 | 147,740 | -0.44(-6.30%) |
Aug 31, 2020 | 7.840 | 7.840 | 6.890 | 6.980 | 376,064 | -0.81(-10.40%) |
Aug 28, 2020 | 7.760 | 8.540 | 7.610 | 7.790 | 955,400 | +0.16(+2.10%) |
Aug 27, 2020 | 7.360 | 8.130 | 7.270 | 7.630 | 574,445 | +0.30(+4.09%) |
Aug 26, 2020 | 7.130 | 9.100 | 6.820 | 7.330 | 2,684,034 | +0.08(+1.10%) |
Aug 25, 2020 | 7.640 | 7.800 | 7.000 | 7.250 | 331,718 | -0.48(-6.21%) |
Aug 24, 2020 | 6.990 | 7.800 | 6.610 | 7.730 | 790,464 | +0.58(+8.11%) |
Aug 21, 2020 | 6.060 | 8.160 | 6.010 | 7.150 | 8,243,800 | +0.88(+14.04%) |
Aug 20, 2020 | 5.800 | 7.470 | 5.800 | 6.270 | 2,836,157 | +0.41(+7.00%) |
Aug 19, 2020 | 5.170 | 6.150 | 5.150 | 5.860 | 1,143,223 | +0.80(+15.81%) |
Aug 18, 2020 | 5.000 | 5.170 | 4.690 | 5.060 | 301,783 | +0.31(+6.53%) |
Aug 17, 2020 | 4.490 | 4.900 | 4.350 | 4.750 | 59,788 | +0.20(+4.40%) |
Aug 14, 2020 | 4.450 | 4.790 | 4.363 | 4.550 | 48,900 | +0.02(+0.44%) |
Aug 13, 2020 | 5.080 | 5.080 | 4.450 | 4.530 | 114,868 | -0.56(-11.00%) |
Aug 12, 2020 | 5.100 | 5.160 | 4.480 | 5.090 | 221,183 | +0.08(+1.60%) |
Aug 11, 2020 | 4.840 | 6.520 | 4.620 | 5.010 | 4,465,355 | +0.18(+3.73%) |
Aug 10, 2020 | 4.280 | 5.050 | 4.270 | 4.830 | 590,463 | +0.67(+16.11%) |
Aug 07, 2020 | 4.660 | 5.200 | 3.970 | 4.160 | 851,300 | -1.23(-22.82%) |
Aug 06, 2020 | 3.920 | 6.400 | 3.790 | 5.390 | 2,478,350 | +1.41(+35.43%) |
Aug 05, 2020 | 4.130 | 4.140 | 3.900 | 3.980 | 51,108 | -0.17(-4.10%) |
Aug 04, 2020 | 4.140 | 4.420 | 4.060 | 4.150 | 123,223 | -0.07(-1.66%) |
Aug 03, 2020 | 3.920 | 4.270 | 3.850 | 4.220 | 108,745 | +0.28(+7.11%) |
Jul 31, 2020 | 3.870 | 4.090 | 3.740 | 3.940 | 157,100 | +0.08(+2.07%) |
Jul 30, 2020 | 3.640 | 3.900 | 3.560 | 3.860 | 71,425 | +0.12(+3.21%) |
Jul 29, 2020 | 3.500 | 3.850 | 3.490 | 3.740 | 164,975 | +0.20(+5.65%) |
Jul 28, 2020 | 3.380 | 3.550 | 3.280 | 3.540 | 41,155 | +0.05(+1.43%) |
Jul 27, 2020 | 3.270 | 3.500 | 3.260 | 3.490 | 43,329 | +0.09(+2.65%) |
Jul 24, 2020 | 3.250 | 3.486 | 3.213 | 3.400 | 66,100 | +0.01(+0.29%) |
Jul 23, 2020 | 3.490 | 3.490 | 3.250 | 3.390 | 43,482 | -0.10(-2.87%) |
Jul 22, 2020 | 3.450 | 3.560 | 3.250 | 3.490 | 231,830 | -0.07(-1.97%) |
Jul 21, 2020 | 5.650 | 5.650 | 3.510 | 3.560 | 3,025,848 | +0.07(+2.01%) |
Jul 20, 2020 | 3.500 | 3.534 | 3.250 | 3.490 | 36,170 | +0.12(+3.56%) |
Jul 17, 2020 | 3.400 | 3.500 | 3.300 | 3.370 | 19,000 | +0.04(+1.20%) |
Jul 16, 2020 | 3.270 | 3.640 | 3.150 | 3.330 | 96,797 | +0.15(+4.72%) |
Jul 15, 2020 | 3.080 | 3.275 | 3.080 | 3.180 | 13,916 | +0.11(+3.58%) |
Jul 14, 2020 | 3.270 | 3.360 | 3.070 | 3.070 | 18,697 | -0.20(-6.12%) |
Jul 13, 2020 | 3.520 | 3.570 | 3.270 | 3.270 | 17,969 | -0.29(-8.15%) |
Jul 10, 2020 | 3.490 | 3.630 | 3.310 | 3.560 | 51,200 | +0.14(+4.04%) |
Jul 09, 2020 | 3.510 | 3.510 | 3.310 | 3.422 | 16,648 | -0.03(-0.82%) |
Jul 08, 2020 | 3.250 | 3.560 | 3.140 | 3.450 | 146,336 | +0.19(+5.83%) |
Jul 07, 2020 | 3.230 | 3.330 | 3.200 | 3.260 | 5,856 | +0.03(+0.93%) |
Jul 06, 2020 | 3.150 | 3.370 | 3.150 | 3.230 | 42,858 | +0.04(+1.41%) |
Jul 02, 2020 | 3.155 | 3.250 | 3.109 | 3.185 | 9,200 | -0.02(-0.78%) |