Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.030 | 6.420 | 5.790 | 6.120 | 2,418,400 | +0.18(+3.03%) |
Sep 29, 2020 | 4.930 | 6.360 | 4.930 | 5.940 | 9,755,045 | +0.97(+19.52%) |
Sep 28, 2020 | 4.940 | 5.080 | 4.940 | 4.970 | 271,212 | +0.04(+0.81%) |
Sep 25, 2020 | 4.900 | 5.030 | 4.855 | 4.930 | 242,200 | +0.01(+0.20%) |
Sep 24, 2020 | 5.030 | 5.130 | 4.905 | 4.920 | 182,416 | -0.13(-2.57%) |
Sep 23, 2020 | 5.180 | 5.235 | 4.980 | 5.050 | 417,009 | -0.07(-1.37%) |
Sep 22, 2020 | 5.280 | 5.280 | 5.040 | 5.120 | 245,487 | -0.16(-3.03%) |
Sep 21, 2020 | 5.240 | 5.315 | 5.120 | 5.280 | 306,894 | -0.12(-2.22%) |
Sep 18, 2020 | 5.800 | 5.800 | 5.221 | 5.400 | 584,000 | -0.28(-4.93%) |
Sep 17, 2020 | 5.800 | 5.830 | 5.560 | 5.680 | 328,092 | -0.19(-3.24%) |
Sep 16, 2020 | 5.430 | 6.150 | 5.370 | 5.870 | 2,165,391 | +0.56(+10.55%) |
Sep 15, 2020 | 5.050 | 5.330 | 4.987 | 5.310 | 433,097 | +0.31(+6.20%) |
Sep 14, 2020 | 4.930 | 5.010 | 4.910 | 5.000 | 252,471 | +0.08(+1.63%) |
Sep 11, 2020 | 5.130 | 5.140 | 4.870 | 4.920 | 221,300 | -0.18(-3.53%) |
Sep 10, 2020 | 5.140 | 5.370 | 5.080 | 5.100 | 496,128 | -0.01(-0.20%) |
Sep 09, 2020 | 5.100 | 5.180 | 4.985 | 5.110 | 358,116 | +0.12(+2.40%) |
Sep 08, 2020 | 5.010 | 5.150 | 4.790 | 4.990 | 394,575 | -0.15(-3.01%) |
Sep 04, 2020 | 5.270 | 5.304 | 4.870 | 5.145 | 360,700 | -0.11(-2.00%) |
Sep 03, 2020 | 5.720 | 5.720 | 5.190 | 5.250 | 445,298 | -0.55(-9.48%) |
Sep 02, 2020 | 6.030 | 6.030 | 5.610 | 5.800 | 467,137 | -0.25(-4.13%) |
Sep 01, 2020 | 5.700 | 6.200 | 5.690 | 6.050 | 1,139,629 | +0.41(+7.27%) |
Aug 31, 2020 | 5.700 | 5.700 | 5.432 | 5.640 | 544,006 | +0.07(+1.26%) |
Aug 28, 2020 | 5.620 | 5.750 | 5.480 | 5.570 | 232,200 | -0.03(-0.54%) |
Aug 27, 2020 | 5.860 | 5.870 | 5.470 | 5.600 | 448,056 | -0.15(-2.61%) |
Aug 26, 2020 | 5.970 | 6.050 | 5.590 | 5.750 | 1,376,660 | -0.17(-2.87%) |
Aug 25, 2020 | 5.000 | 5.990 | 5.000 | 5.920 | 3,352,932 | +0.97(+19.60%) |
Aug 24, 2020 | 4.520 | 4.960 | 4.520 | 4.950 | 384,399 | +0.42(+9.27%) |
Aug 21, 2020 | 4.930 | 4.930 | 4.510 | 4.530 | 438,700 | -0.41(-8.30%) |
Aug 20, 2020 | 4.960 | 4.980 | 4.860 | 4.940 | 324,239 | -0.09(-1.79%) |
Aug 19, 2020 | 5.000 | 5.070 | 4.910 | 5.030 | 121,155 | +0.00(+0.00%) |
Aug 18, 2020 | 5.130 | 5.190 | 4.950 | 5.030 | 205,941 | -0.05(-0.98%) |
Aug 17, 2020 | 4.910 | 5.170 | 4.910 | 5.080 | 231,351 | +0.16(+3.25%) |
Aug 14, 2020 | 5.040 | 5.040 | 4.785 | 4.920 | 243,100 | -0.10(-1.99%) |
Aug 13, 2020 | 5.020 | 5.100 | 4.910 | 5.020 | 288,730 | -0.02(-0.40%) |
Aug 12, 2020 | 5.030 | 5.060 | 4.950 | 5.040 | 222,691 | +0.09(+1.82%) |
Aug 11, 2020 | 4.950 | 5.070 | 4.865 | 4.950 | 268,631 | +0.06(+1.23%) |
Aug 10, 2020 | 5.050 | 5.050 | 4.850 | 4.890 | 176,908 | -0.11(-2.20%) |
Aug 07, 2020 | 5.070 | 5.140 | 4.955 | 5.000 | 246,400 | -0.08(-1.57%) |
Aug 06, 2020 | 4.920 | 5.140 | 4.760 | 5.080 | 536,134 | +0.16(+3.25%) |
Aug 05, 2020 | 5.000 | 5.000 | 4.820 | 4.920 | 440,153 | -0.04(-0.81%) |
Aug 04, 2020 | 4.860 | 4.990 | 4.790 | 4.960 | 236,693 | +0.10(+2.06%) |
Aug 03, 2020 | 4.810 | 4.890 | 4.730 | 4.860 | 237,745 | +0.07(+1.46%) |
Jul 31, 2020 | 4.700 | 4.850 | 4.660 | 4.790 | 417,800 | +0.10(+2.13%) |
Jul 30, 2020 | 4.650 | 4.830 | 4.650 | 4.690 | 264,322 | +0.02(+0.32%) |
Jul 29, 2020 | 4.660 | 4.710 | 4.530 | 4.675 | 724,012 | +0.08(+1.85%) |
Jul 28, 2020 | 4.800 | 4.850 | 4.540 | 4.590 | 410,427 | -0.27(-5.56%) |
Jul 27, 2020 | 4.750 | 4.980 | 4.740 | 4.860 | 259,063 | +0.10(+2.10%) |
Jul 24, 2020 | 5.230 | 5.270 | 4.750 | 4.760 | 446,600 | -0.52(-9.85%) |
Jul 23, 2020 | 5.500 | 5.540 | 5.130 | 5.280 | 641,445 | +0.04(+0.76%) |
Jul 22, 2020 | 5.400 | 5.430 | 5.120 | 5.240 | 352,277 | -0.13(-2.42%) |
Jul 21, 2020 | 5.050 | 5.440 | 5.040 | 5.370 | 757,631 | +0.34(+6.76%) |
Jul 20, 2020 | 4.820 | 5.050 | 4.770 | 5.030 | 299,687 | +0.20(+4.14%) |
Jul 17, 2020 | 4.690 | 4.890 | 4.690 | 4.830 | 121,300 | +0.10(+2.11%) |
Jul 16, 2020 | 4.730 | 4.770 | 4.660 | 4.730 | 213,495 | -0.07(-1.46%) |
Jul 15, 2020 | 4.950 | 4.980 | 4.690 | 4.800 | 278,195 | -0.11(-2.14%) |
Jul 14, 2020 | 4.700 | 4.910 | 4.610 | 4.905 | 198,337 | +0.16(+3.26%) |
Jul 13, 2020 | 4.750 | 4.850 | 4.630 | 4.750 | 260,857 | -0.01(-0.21%) |
Jul 10, 2020 | 4.800 | 4.870 | 4.660 | 4.760 | 185,400 | -0.02(-0.42%) |
Jul 09, 2020 | 4.600 | 4.800 | 4.580 | 4.780 | 301,278 | +0.19(+4.14%) |
Jul 08, 2020 | 4.440 | 4.620 | 4.440 | 4.590 | 152,318 | +0.14(+3.15%) |
Jul 07, 2020 | 4.640 | 4.640 | 4.420 | 4.450 | 202,425 | -0.22(-4.71%) |
Jul 06, 2020 | 4.600 | 4.710 | 4.590 | 4.670 | 162,193 | +0.11(+2.41%) |
Jul 02, 2020 | 4.610 | 4.700 | 4.485 | 4.560 | 176,100 | +0.04(+0.88%) |