Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.180 | 11.01 | 8.970 | 10.70 | 256,115 | +1.50(+16.30%) |
Sep 29, 2020 | 9.000 | 9.500 | 8.999 | 9.200 | 89,934 | +0.30(+3.37%) |
Sep 28, 2020 | 8.150 | 8.900 | 8.150 | 8.900 | 108,592 | +0.76(+9.34%) |
Sep 25, 2020 | 7.710 | 8.430 | 7.710 | 8.140 | 153,500 | +0.23(+2.91%) |
Sep 24, 2020 | 8.380 | 8.420 | 7.280 | 7.910 | 117,151 | -0.19(-2.35%) |
Sep 23, 2020 | 8.370 | 8.530 | 8.050 | 8.100 | 48,330 | -0.31(-3.69%) |
Sep 22, 2020 | 9.080 | 9.230 | 8.350 | 8.410 | 54,182 | -0.57(-6.35%) |
Sep 21, 2020 | 9.200 | 9.210 | 8.500 | 8.980 | 105,776 | -0.56(-5.87%) |
Sep 18, 2020 | 8.960 | 9.550 | 8.960 | 9.540 | 82,600 | +0.65(+7.31%) |
Sep 17, 2020 | 8.940 | 9.150 | 8.140 | 8.890 | 83,814 | -0.25(-2.74%) |
Sep 16, 2020 | 8.770 | 9.590 | 8.705 | 9.140 | 139,590 | +0.32(+3.63%) |
Sep 15, 2020 | 8.600 | 8.990 | 8.470 | 8.820 | 148,854 | +0.56(+6.78%) |
Sep 14, 2020 | 7.630 | 8.740 | 7.600 | 8.260 | 219,589 | +0.83(+11.17%) |
Sep 11, 2020 | 7.390 | 7.570 | 7.195 | 7.430 | 68,400 | -0.02(-0.27%) |
Sep 10, 2020 | 7.600 | 7.626 | 7.420 | 7.450 | 70,788 | -0.10(-1.32%) |
Sep 09, 2020 | 7.650 | 7.705 | 7.030 | 7.550 | 311,427 | -0.27(-3.45%) |
Sep 08, 2020 | 7.330 | 9.120 | 7.330 | 7.820 | 483,042 | +0.50(+6.83%) |
Sep 04, 2020 | 6.760 | 7.970 | 6.675 | 7.320 | 401,000 | +0.66(+9.92%) |
Sep 03, 2020 | 6.410 | 6.869 | 6.242 | 6.659 | 194,605 | +0.29(+4.54%) |
Sep 02, 2020 | 5.930 | 6.450 | 5.470 | 6.370 | 260,707 | +0.38(+6.34%) |
Sep 01, 2020 | 5.420 | 6.160 | 5.350 | 5.990 | 122,499 | +0.57(+10.52%) |
Aug 31, 2020 | 5.400 | 5.500 | 5.300 | 5.420 | 66,813 | -0.08(-1.45%) |
Aug 28, 2020 | 5.300 | 5.500 | 5.290 | 5.500 | 26,500 | +0.13(+2.42%) |
Aug 27, 2020 | 5.500 | 5.560 | 5.250 | 5.370 | 56,117 | -0.11(-2.01%) |
Aug 26, 2020 | 5.700 | 5.810 | 5.270 | 5.480 | 101,027 | -0.24(-4.20%) |
Aug 25, 2020 | 6.090 | 6.170 | 5.710 | 5.720 | 96,870 | -0.22(-3.70%) |
Aug 24, 2020 | 5.850 | 6.080 | 5.650 | 5.940 | 145,887 | +0.39(+7.03%) |
Aug 21, 2020 | 5.540 | 5.800 | 5.480 | 5.550 | 38,500 | +0.08(+1.46%) |
Aug 20, 2020 | 5.550 | 5.590 | 5.400 | 5.470 | 43,586 | -0.10(-1.80%) |
Aug 19, 2020 | 5.500 | 5.840 | 5.453 | 5.570 | 128,182 | +0.16(+2.96%) |
Aug 18, 2020 | 5.200 | 5.563 | 5.200 | 5.410 | 145,661 | +0.21(+4.04%) |
Aug 17, 2020 | 5.150 | 5.400 | 5.120 | 5.200 | 170,927 | +0.26(+5.26%) |
Aug 14, 2020 | 5.070 | 6.068 | 4.850 | 4.940 | 420,300 | +0.39(+8.57%) |
Aug 13, 2020 | 4.550 | 4.640 | 4.060 | 4.550 | 51,886 | -0.20(-4.21%) |
Aug 12, 2020 | 4.750 | 4.800 | 4.430 | 4.750 | 59,448 | +0.00(+0.00%) |
Aug 11, 2020 | 4.760 | 5.200 | 4.730 | 4.750 | 80,840 | +0.02(+0.42%) |
Aug 10, 2020 | 4.420 | 4.740 | 4.400 | 4.730 | 45,338 | +0.27(+6.10%) |
Aug 07, 2020 | 4.210 | 4.480 | 4.120 | 4.458 | 29,600 | +0.17(+3.92%) |
Aug 06, 2020 | 4.430 | 4.510 | 4.274 | 4.290 | 15,442 | -0.25(-5.51%) |
Aug 05, 2020 | 4.490 | 4.590 | 4.440 | 4.540 | 17,532 | +0.17(+3.89%) |
Aug 04, 2020 | 4.150 | 4.550 | 4.060 | 4.370 | 96,009 | +0.37(+9.25%) |
Aug 03, 2020 | 3.750 | 4.020 | 3.740 | 4.000 | 31,084 | +0.28(+7.53%) |
Jul 31, 2020 | 3.860 | 3.870 | 3.700 | 3.720 | 14,900 | -0.13(-3.37%) |
Jul 30, 2020 | 3.840 | 3.880 | 3.785 | 3.850 | 32,475 | +0.01(+0.26%) |
Jul 29, 2020 | 3.720 | 3.840 | 3.720 | 3.840 | 24,812 | +0.19(+5.19%) |
Jul 28, 2020 | 3.800 | 3.840 | 3.650 | 3.651 | 28,109 | -0.17(-4.43%) |
Jul 27, 2020 | 3.800 | 3.840 | 3.730 | 3.820 | 18,501 | +0.07(+1.87%) |
Jul 24, 2020 | 3.720 | 3.770 | 3.670 | 3.750 | 2,800 | +0.00(+0.00%) |
Jul 23, 2020 | 3.635 | 3.800 | 3.635 | 3.750 | 9,094 | +0.00(+0.00%) |
Jul 22, 2020 | 3.630 | 3.800 | 3.480 | 3.750 | 18,867 | +0.11(+3.02%) |
Jul 21, 2020 | 3.400 | 3.640 | 3.220 | 3.640 | 38,034 | +0.09(+2.54%) |
Jul 20, 2020 | 3.630 | 3.650 | 3.530 | 3.550 | 12,118 | -0.07(-1.95%) |
Jul 17, 2020 | 3.630 | 3.650 | 3.550 | 3.621 | 4,100 | +0.07(+1.99%) |
Jul 16, 2020 | 3.490 | 3.650 | 3.455 | 3.550 | 3,845 | +0.02(+0.57%) |
Jul 15, 2020 | 3.630 | 3.720 | 3.530 | 3.530 | 3,757 | +0.01(+0.28%) |
Jul 14, 2020 | 3.480 | 3.583 | 3.330 | 3.520 | 8,491 | +0.04(+1.15%) |
Jul 13, 2020 | 3.660 | 3.741 | 3.480 | 3.480 | 13,365 | -0.22(-5.95%) |
Jul 10, 2020 | 3.620 | 3.760 | 3.620 | 3.700 | 7,300 | +0.05(+1.23%) |
Jul 09, 2020 | 3.690 | 3.740 | 3.610 | 3.655 | 16,130 | -0.07(-1.94%) |
Jul 08, 2020 | 3.760 | 3.800 | 3.660 | 3.727 | 9,420 | -0.07(-1.91%) |
Jul 07, 2020 | 3.800 | 3.800 | 3.800 | 101 | +0.00(+0.00%) | |
Jul 06, 2020 | 3.700 | 3.804 | 3.638 | 3.800 | 9,401 | +0.13(+3.53%) |
Jul 02, 2020 | 3.731 | 3.771 | 3.610 | 3.670 | 14,000 | -0.04(-1.07%) |