Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.181 | 6.686 | 6.181 | 6.500 | 383,617 | +0.23(+3.67%) |
Sep 29, 2020 | 5.986 | 6.580 | 5.986 | 6.270 | 264,423 | +0.33(+5.51%) |
Sep 28, 2020 | 5.544 | 6.004 | 5.499 | 5.942 | 228,851 | +0.51(+9.46%) |
Sep 25, 2020 | 5.331 | 5.464 | 5.260 | 5.428 | 58,494 | +0.09(+1.66%) |
Sep 24, 2020 | 5.384 | 5.535 | 5.127 | 5.340 | 117,637 | -0.07(-1.31%) |
Sep 23, 2020 | 5.544 | 5.694 | 5.358 | 5.411 | 158,622 | -0.12(-2.24%) |
Sep 22, 2020 | 5.535 | 5.756 | 5.499 | 5.535 | 128,585 | -0.02(-0.32%) |
Sep 21, 2020 | 6.252 | 6.252 | 5.402 | 5.552 | 501,284 | -0.69(-11.06%) |
Sep 18, 2020 | 6.066 | 6.367 | 5.765 | 6.243 | 235,895 | +0.23(+3.83%) |
Sep 17, 2020 | 5.862 | 6.066 | 5.685 | 6.013 | 111,989 | +0.14(+2.41%) |
Sep 16, 2020 | 5.384 | 6.022 | 5.251 | 5.871 | 355,595 | +0.54(+10.13%) |
Sep 15, 2020 | 5.136 | 5.375 | 5.114 | 5.331 | 187,488 | +0.27(+5.24%) |
Sep 14, 2020 | 4.702 | 5.145 | 4.680 | 5.065 | 381,186 | +0.46(+10.00%) |
Sep 11, 2020 | 4.410 | 4.640 | 4.366 | 4.605 | 208,455 | +0.19(+4.42%) |
Sep 10, 2020 | 4.224 | 4.437 | 4.224 | 4.410 | 97,053 | +0.19(+4.40%) |
Sep 09, 2020 | 4.304 | 4.304 | 4.114 | 4.224 | 49,186 | -0.01(-0.21%) |
Sep 08, 2020 | 4.224 | 4.339 | 4.118 | 4.233 | 83,536 | +0.04(+0.84%) |
Sep 04, 2020 | 4.074 | 4.286 | 4.051 | 4.198 | 135,055 | +0.12(+2.82%) |
Sep 03, 2020 | 4.136 | 4.189 | 3.994 | 4.082 | 101,420 | -0.07(-1.71%) |
Sep 02, 2020 | 4.295 | 4.295 | 4.021 | 4.153 | 224,566 | -0.11(-2.49%) |
Sep 01, 2020 | 4.428 | 4.428 | 4.180 | 4.260 | 192,338 | -0.21(-4.75%) |
Aug 31, 2020 | 4.428 | 4.676 | 4.417 | 4.472 | 137,654 | -0.04(-0.98%) |
Aug 28, 2020 | 4.384 | 4.685 | 4.322 | 4.516 | 193,211 | +0.14(+3.24%) |
Aug 27, 2020 | 4.428 | 4.534 | 4.268 | 4.375 | 214,785 | -0.07(-1.59%) |
Aug 26, 2020 | 4.667 | 4.667 | 4.410 | 4.446 | 131,071 | -0.20(-4.38%) |
Aug 25, 2020 | 4.561 | 4.680 | 4.437 | 4.649 | 141,871 | +0.14(+3.14%) |
Aug 24, 2020 | 4.587 | 4.623 | 4.268 | 4.508 | 393,100 | -0.08(-1.74%) |
Aug 21, 2020 | 4.578 | 4.764 | 4.525 | 4.587 | 200,212 | -0.01(-0.19%) |
Aug 20, 2020 | 4.693 | 4.738 | 4.516 | 4.596 | 152,625 | -0.13(-2.81%) |
Aug 19, 2020 | 4.826 | 4.915 | 4.640 | 4.729 | 220,556 | -0.07(-1.48%) |
Aug 18, 2020 | 5.003 | 5.003 | 4.702 | 4.800 | 238,719 | -0.16(-3.21%) |
Aug 17, 2020 | 4.959 | 5.048 | 4.758 | 4.959 | 381,031 | +0.08(+1.63%) |
Aug 14, 2020 | 4.693 | 4.950 | 4.658 | 4.879 | 193,662 | +0.19(+4.16%) |
Aug 13, 2020 | 4.782 | 4.950 | 4.575 | 4.685 | 182,473 | -0.17(-3.47%) |
Aug 12, 2020 | 4.693 | 4.853 | 4.608 | 4.853 | 201,098 | +0.30(+6.61%) |
Aug 11, 2020 | 4.534 | 4.826 | 4.446 | 4.552 | 257,559 | +0.04(+0.78%) |
Aug 10, 2020 | 4.251 | 4.605 | 4.162 | 4.516 | 411,942 | +0.36(+8.74%) |
Aug 07, 2020 | 3.764 | 4.286 | 3.764 | 4.153 | 277,677 | +0.36(+9.58%) |
Aug 06, 2020 | 3.764 | 3.843 | 3.631 | 3.790 | 176,590 | -0.04(-0.93%) |
Aug 05, 2020 | 4.047 | 4.100 | 3.587 | 3.826 | 380,368 | -0.26(-6.29%) |
Aug 04, 2020 | 3.879 | 4.295 | 3.463 | 4.082 | 1,480,494 | +0.87(+27.00%) |
Aug 03, 2020 | 3.099 | 3.241 | 3.073 | 3.215 | 427,082 | +0.12(+3.71%) |
Jul 31, 2020 | 3.099 | 3.099 | 3.011 | 3.099 | 89,999 | -0.02(-0.57%) |
Jul 30, 2020 | 3.099 | 3.126 | 2.993 | 3.117 | 128,436 | -0.04(-1.12%) |
Jul 29, 2020 | 3.099 | 3.206 | 3.099 | 3.153 | 93,992 | -0.04(-1.11%) |
Jul 28, 2020 | 3.099 | 3.284 | 3.082 | 3.188 | 101,077 | +0.00(+0.00%) |
Jul 27, 2020 | 3.144 | 3.350 | 3.135 | 3.188 | 103,518 | +0.09(+2.86%) |
Jul 24, 2020 | 3.011 | 3.170 | 3.011 | 3.099 | 83,224 | +0.02(+0.57%) |
Jul 23, 2020 | 3.073 | 3.268 | 3.055 | 3.082 | 150,929 | +0.04(+1.46%) |
Jul 22, 2020 | 3.046 | 3.197 | 2.993 | 3.037 | 135,148 | +0.02(+0.59%) |
Jul 21, 2020 | 3.055 | 3.144 | 3.020 | 3.020 | 48,302 | +0.03(+0.89%) |
Jul 20, 2020 | 3.046 | 3.051 | 2.993 | 2.993 | 29,224 | -0.03(-0.88%) |
Jul 17, 2020 | 3.064 | 3.135 | 2.993 | 3.020 | 50,702 | -0.03(-0.87%) |
Jul 16, 2020 | 3.064 | 3.135 | 3.037 | 3.046 | 44,766 | -0.02(-0.58%) |
Jul 15, 2020 | 3.170 | 3.179 | 3.055 | 3.064 | 40,445 | +0.01(+0.29%) |
Jul 14, 2020 | 3.092 | 3.092 | 2.993 | 3.055 | 60,381 | -0.02(-0.58%) |
Jul 13, 2020 | 3.108 | 3.139 | 3.055 | 3.073 | 61,715 | -0.05(-1.70%) |
Jul 10, 2020 | 3.108 | 3.284 | 3.104 | 3.126 | 61,994 | +0.03(+0.86%) |
Jul 09, 2020 | 3.153 | 3.153 | 2.949 | 3.099 | 85,790 | -0.04(-1.41%) |
Jul 08, 2020 | 3.215 | 3.241 | 3.099 | 3.144 | 58,011 | -0.04(-1.11%) |
Jul 07, 2020 | 3.232 | 3.241 | 3.126 | 3.179 | 100,568 | -0.04(-1.37%) |
Jul 06, 2020 | 3.321 | 3.385 | 3.206 | 3.223 | 48,938 | -0.02(-0.55%) |
Jul 02, 2020 | 3.321 | 3.445 | 3.197 | 3.241 | 23,600 | +0.01(+0.27%) |