Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.870 | 4.065 | 3.870 | 4.030 | 18,249 | +0.01(+0.25%) |
Sep 29, 2020 | 4.100 | 4.100 | 3.890 | 4.020 | 51,772 | +0.00(+0.02%) |
Sep 28, 2020 | 3.875 | 4.080 | 3.870 | 4.019 | 20,526 | +0.12(+3.05%) |
Sep 25, 2020 | 3.830 | 3.910 | 3.760 | 3.900 | 12,100 | +0.11(+2.90%) |
Sep 24, 2020 | 3.930 | 3.990 | 3.750 | 3.790 | 15,001 | -0.13(-3.32%) |
Sep 23, 2020 | 3.830 | 4.030 | 3.820 | 3.920 | 53,176 | +0.01(+0.26%) |
Sep 22, 2020 | 3.950 | 3.980 | 3.710 | 3.910 | 33,199 | -0.03(-0.76%) |
Sep 21, 2020 | 3.970 | 3.970 | 3.670 | 3.940 | 37,849 | -0.08(-1.99%) |
Sep 18, 2020 | 3.670 | 4.030 | 3.600 | 4.020 | 92,200 | +0.38(+10.44%) |
Sep 17, 2020 | 3.670 | 3.750 | 3.510 | 3.640 | 26,370 | -0.09(-2.41%) |
Sep 16, 2020 | 3.910 | 3.910 | 3.710 | 3.730 | 13,288 | -0.12(-3.12%) |
Sep 15, 2020 | 3.870 | 3.950 | 3.800 | 3.850 | 24,233 | -0.01(-0.26%) |
Sep 14, 2020 | 3.620 | 3.880 | 3.500 | 3.860 | 57,183 | +0.21(+5.75%) |
Sep 11, 2020 | 3.690 | 3.721 | 3.500 | 3.650 | 18,900 | -0.08(-2.08%) |
Sep 10, 2020 | 3.520 | 3.750 | 3.430 | 3.728 | 24,119 | +0.15(+4.12%) |
Sep 09, 2020 | 3.690 | 3.690 | 3.490 | 3.580 | 15,114 | -0.07(-1.92%) |
Sep 08, 2020 | 3.520 | 3.780 | 3.277 | 3.650 | 36,430 | +0.04(+1.11%) |
Sep 04, 2020 | 3.700 | 3.750 | 3.355 | 3.610 | 49,500 | +0.05(+1.40%) |
Sep 03, 2020 | 3.600 | 3.670 | 3.350 | 3.560 | 50,854 | -0.14(-3.78%) |
Sep 02, 2020 | 3.590 | 3.720 | 3.590 | 3.700 | 25,160 | +0.20(+5.71%) |
Sep 01, 2020 | 3.940 | 4.144 | 3.350 | 3.500 | 180,628 | -0.53(-13.15%) |
Aug 31, 2020 | 4.090 | 4.200 | 3.900 | 4.030 | 17,704 | -0.07(-1.71%) |
Aug 28, 2020 | 3.910 | 4.120 | 3.910 | 4.100 | 93,300 | +0.18(+4.59%) |
Aug 27, 2020 | 4.100 | 4.104 | 3.810 | 3.920 | 69,202 | -0.23(-5.54%) |
Aug 26, 2020 | 4.210 | 4.215 | 4.010 | 4.150 | 17,417 | -0.02(-0.48%) |
Aug 25, 2020 | 3.800 | 4.730 | 3.800 | 4.170 | 104,775 | +0.43(+11.50%) |
Aug 24, 2020 | 4.710 | 4.716 | 3.700 | 3.740 | 117,071 | -1.04(-21.76%) |
Aug 21, 2020 | 5.040 | 5.040 | 4.562 | 4.780 | 36,800 | -0.20(-4.02%) |
Aug 20, 2020 | 5.050 | 5.088 | 4.860 | 4.980 | 66,521 | -0.10(-1.97%) |
Aug 19, 2020 | 5.090 | 5.280 | 4.980 | 5.080 | 44,947 | +0.07(+1.40%) |
Aug 18, 2020 | 5.140 | 5.140 | 4.950 | 5.010 | 65,633 | -0.23(-4.39%) |
Aug 17, 2020 | 5.950 | 5.990 | 4.950 | 5.240 | 207,296 | -0.62(-10.58%) |
Aug 14, 2020 | 6.210 | 6.727 | 5.360 | 5.860 | 104,500 | +0.20(+3.53%) |
Aug 13, 2020 | 6.240 | 6.340 | 5.380 | 5.660 | 204,313 | -0.94(-14.24%) |
Aug 12, 2020 | 6.240 | 6.990 | 6.100 | 6.600 | 419,079 | +0.78(+13.40%) |
Aug 11, 2020 | 5.270 | 8.500 | 5.210 | 5.820 | 2,426,177 | +0.96(+19.75%) |
Aug 10, 2020 | 4.570 | 4.970 | 4.310 | 4.860 | 29,413 | +0.41(+9.21%) |
Aug 07, 2020 | 4.370 | 4.560 | 4.320 | 4.450 | 10,400 | +0.15(+3.49%) |
Aug 06, 2020 | 4.590 | 4.590 | 4.300 | 4.300 | 16,136 | -0.33(-7.13%) |
Aug 05, 2020 | 4.234 | 4.630 | 4.234 | 4.630 | 31,107 | +0.17(+3.81%) |
Aug 04, 2020 | 4.526 | 4.700 | 4.280 | 4.460 | 10,216 | +0.19(+4.45%) |
Aug 03, 2020 | 4.890 | 4.970 | 4.270 | 4.270 | 17,738 | -0.70(-14.08%) |
Jul 31, 2020 | 4.790 | 5.030 | 4.510 | 4.970 | 27,400 | +0.12(+2.58%) |
Jul 30, 2020 | 5.050 | 5.050 | 4.740 | 4.845 | 10,020 | -0.21(-4.06%) |
Jul 29, 2020 | 5.040 | 5.125 | 4.910 | 5.050 | 12,848 | -0.10(-1.94%) |
Jul 28, 2020 | 5.050 | 5.450 | 4.930 | 5.150 | 53,681 | +0.05(+0.98%) |
Jul 27, 2020 | 5.250 | 5.332 | 4.960 | 5.100 | 34,437 | -0.11(-2.11%) |
Jul 24, 2020 | 5.340 | 5.885 | 5.060 | 5.210 | 46,100 | -0.13(-2.43%) |
Jul 23, 2020 | 5.100 | 5.390 | 5.035 | 5.340 | 68,292 | +0.16(+3.09%) |
Jul 22, 2020 | 5.000 | 5.200 | 4.830 | 5.180 | 47,670 | +0.24(+4.86%) |
Jul 21, 2020 | 5.190 | 5.220 | 4.750 | 4.940 | 27,103 | -0.21(-4.08%) |
Jul 20, 2020 | 5.140 | 5.260 | 4.990 | 5.150 | 53,445 | -0.13(-2.46%) |
Jul 17, 2020 | 5.420 | 5.420 | 5.114 | 5.280 | 23,700 | -0.15(-2.76%) |
Jul 16, 2020 | 5.330 | 5.500 | 4.850 | 5.430 | 52,323 | +0.06(+1.12%) |
Jul 15, 2020 | 5.150 | 5.450 | 4.950 | 5.370 | 69,136 | +0.23(+4.47%) |
Jul 14, 2020 | 5.250 | 5.340 | 4.880 | 5.140 | 65,388 | +0.22(+4.47%) |
Jul 13, 2020 | 5.850 | 5.990 | 4.720 | 4.920 | 102,222 | -0.90(-15.46%) |
Jul 10, 2020 | 5.460 | 6.060 | 5.200 | 5.820 | 103,900 | +0.35(+6.40%) |
Jul 09, 2020 | 5.410 | 5.680 | 4.920 | 5.470 | 65,876 | -0.02(-0.36%) |
Jul 08, 2020 | 5.990 | 6.000 | 5.180 | 5.490 | 110,715 | +0.00(+0.00%) |
Jul 07, 2020 | 7.040 | 7.120 | 5.070 | 5.490 | 186,752 | -1.49(-21.35%) |
Jul 06, 2020 | 7.860 | 8.490 | 6.700 | 6.980 | 139,300 | -0.63(-8.34%) |
Jul 02, 2020 | 7.100 | 8.150 | 6.800 | 7.615 | 53,800 | +0.63(+9.10%) |