Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.090 | 5.192 | 4.970 | 5.192 | 3,816 | +0.13(+2.61%) |
Sep 29, 2020 | 5.050 | 5.060 | 5.037 | 5.060 | 1,728 | +0.00(+0.00%) |
Sep 28, 2020 | 5.040 | 5.080 | 4.710 | 5.060 | 764 | +0.30(+6.37%) |
Sep 25, 2020 | 4.470 | 5.010 | 4.470 | 4.757 | 17,600 | +0.13(+2.74%) |
Sep 24, 2020 | 5.050 | 5.050 | 4.590 | 4.630 | 10,511 | -0.37(-7.40%) |
Sep 23, 2020 | 5.340 | 5.990 | 4.800 | 5.000 | 28,939 | -0.34(-6.37%) |
Sep 22, 2020 | 5.180 | 5.340 | 5.180 | 5.340 | 8,509 | +0.32(+6.37%) |
Sep 21, 2020 | 4.930 | 5.310 | 4.920 | 5.020 | 2,601 | +0.00(+0.00%) |
Sep 18, 2020 | 5.230 | 5.310 | 5.000 | 5.020 | 8,900 | -0.29(-5.46%) |
Sep 17, 2020 | 5.280 | 5.310 | 5.240 | 5.310 | 14,798 | +0.00(+0.00%) |
Sep 16, 2020 | 5.280 | 5.330 | 5.270 | 5.310 | 11,714 | +0.03(+0.57%) |
Sep 15, 2020 | 5.150 | 5.320 | 5.050 | 5.280 | 16,209 | +0.18(+3.53%) |
Sep 14, 2020 | 5.135 | 5.230 | 4.985 | 5.100 | 10,095 | +0.23(+4.83%) |
Sep 11, 2020 | 4.773 | 5.150 | 4.773 | 4.865 | 7,900 | -0.08(-1.72%) |
Sep 10, 2020 | 4.980 | 4.980 | 4.712 | 4.950 | 5,792 | -0.05(-1.00%) |
Sep 09, 2020 | 5.770 | 5.770 | 4.660 | 5.000 | 28,939 | -0.36(-6.72%) |
Sep 08, 2020 | 5.130 | 5.550 | 5.070 | 5.360 | 30,412 | +0.03(+0.56%) |
Sep 04, 2020 | 5.340 | 5.510 | 5.230 | 5.330 | 25,600 | -0.26(-4.65%) |
Sep 03, 2020 | 5.620 | 5.940 | 5.320 | 5.590 | 76,345 | -0.48(-7.91%) |
Sep 02, 2020 | 5.430 | 6.480 | 5.180 | 6.070 | 2,471,545 | +1.09(+21.89%) |
Sep 01, 2020 | 4.610 | 4.980 | 4.570 | 4.980 | 488,933 | +0.00(+0.00%) |
Aug 31, 2020 | 4.980 | 4.980 | 4.980 | 4.980 | 646 | +0.19(+3.86%) |
Aug 28, 2020 | 4.610 | 4.795 | 4.610 | 4.795 | 400 | -0.05(-1.13%) |
Aug 27, 2020 | 4.580 | 4.850 | 4.580 | 4.850 | 392 | +0.08(+1.78%) |
Aug 26, 2020 | 4.580 | 4.790 | 4.520 | 4.765 | 2,456 | +0.18(+4.04%) |
Aug 25, 2020 | 4.730 | 4.830 | 4.580 | 4.580 | 3,515 | -0.22(-4.58%) |
Aug 24, 2020 | 4.850 | 4.850 | 4.550 | 4.800 | 3,338 | +0.15(+3.23%) |
Aug 21, 2020 | 4.840 | 4.840 | 4.650 | 4.650 | 600 | -0.03(-0.64%) |
Aug 20, 2020 | 4.680 | 4.866 | 4.620 | 4.680 | 13,199 | +0.06(+1.40%) |
Aug 19, 2020 | 5.000 | 5.000 | 4.615 | 4.615 | 7,814 | -0.28(-5.81%) |
Aug 18, 2020 | 5.150 | 5.470 | 4.720 | 4.900 | 38,746 | +0.50(+11.36%) |
Aug 17, 2020 | 4.550 | 4.550 | 4.260 | 4.400 | 17,752 | -0.21(-4.56%) |
Aug 14, 2020 | 4.610 | 4.610 | 4.610 | 354 | +0.00(+0.00%) | |
Aug 13, 2020 | 4.610 | 4.610 | 4.610 | 116 | +0.00(+0.00%) | |
Aug 12, 2020 | 4.525 | 4.610 | 4.482 | 4.610 | 955 | +0.33(+7.71%) |
Aug 11, 2020 | 4.360 | 4.800 | 4.280 | 4.280 | 15,003 | -0.04(-0.93%) |
Aug 10, 2020 | 4.350 | 4.350 | 4.140 | 4.320 | 12,711 | -0.15(-3.36%) |
Aug 07, 2020 | 4.400 | 4.550 | 4.400 | 4.470 | 2,400 | +0.06(+1.36%) |
Aug 06, 2020 | 4.390 | 4.410 | 4.390 | 4.410 | 746 | +0.02(+0.34%) |
Aug 05, 2020 | 4.850 | 5.120 | 4.200 | 4.395 | 13,272 | -0.36(-7.47%) |
Aug 04, 2020 | 4.750 | 4.750 | 4.280 | 4.750 | 15,811 | -0.08(-1.66%) |
Aug 03, 2020 | 4.930 | 5.360 | 4.700 | 4.830 | 6,580 | -0.05(-1.02%) |
Jul 31, 2020 | 4.880 | 4.880 | 4.880 | 4.880 | 100 | +0.12(+2.52%) |
Jul 30, 2020 | 4.510 | 4.940 | 4.501 | 4.760 | 6,213 | +0.14(+3.03%) |
Jul 29, 2020 | 4.681 | 4.681 | 4.370 | 4.620 | 2,027 | -0.07(-1.49%) |
Jul 28, 2020 | 4.580 | 4.700 | 4.580 | 4.690 | 2,489 | +0.37(+8.56%) |
Jul 27, 2020 | 4.339 | 4.339 | 4.300 | 4.320 | 431 | +0.14(+3.45%) |
Jul 24, 2020 | 4.270 | 4.270 | 4.176 | 4.176 | 2,700 | -0.15(-3.55%) |
Jul 23, 2020 | 4.332 | 4.600 | 4.310 | 4.330 | 7,233 | -0.04(-0.89%) |
Jul 22, 2020 | 4.130 | 4.530 | 4.130 | 4.369 | 16,961 | +0.23(+5.53%) |
Jul 21, 2020 | 4.020 | 4.140 | 4.020 | 4.140 | 1,088 | +0.04(+1.05%) |
Jul 20, 2020 | 4.090 | 4.140 | 4.010 | 4.097 | 3,486 | +0.05(+1.16%) |
Jul 17, 2020 | 4.050 | 4.050 | 4.050 | 67 | +0.00(+0.00%) | |
Jul 16, 2020 | 3.930 | 4.060 | 3.850 | 4.050 | 1,854 | +0.20(+5.19%) |
Jul 15, 2020 | 3.950 | 4.050 | 3.850 | 3.850 | 9,083 | +0.02(+0.52%) |
Jul 14, 2020 | 3.800 | 4.000 | 3.780 | 3.830 | 4,575 | +0.00(+0.03%) |
Jul 13, 2020 | 4.145 | 4.145 | 3.829 | 3.829 | 4,784 | -0.12(-3.06%) |
Jul 10, 2020 | 3.940 | 4.090 | 3.940 | 3.950 | 2,400 | -0.05(-1.25%) |
Jul 09, 2020 | 4.140 | 4.220 | 4.000 | 4.000 | 3,261 | +0.00(+0.00%) |
Jul 08, 2020 | 3.980 | 4.180 | 3.875 | 4.000 | 11,804 | +0.08(+2.06%) |
Jul 07, 2020 | 4.130 | 4.200 | 3.750 | 3.919 | 7,538 | -0.26(-6.24%) |
Jul 06, 2020 | 4.570 | 4.790 | 4.010 | 4.180 | 12,840 | -0.48(-10.30%) |
Jul 02, 2020 | 5.130 | 5.850 | 4.500 | 4.660 | 36,600 | -0.25(-5.09%) |