Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.880 | 4.900 | 4.530 | 4.610 | 56,521 | -0.18(-3.76%) |
Sep 29, 2020 | 4.680 | 4.900 | 4.680 | 4.790 | 29,106 | +0.03(+0.63%) |
Sep 28, 2020 | 4.620 | 4.850 | 4.620 | 4.760 | 36,460 | +0.18(+3.93%) |
Sep 25, 2020 | 4.780 | 4.890 | 4.520 | 4.580 | 53,300 | +0.04(+0.88%) |
Sep 24, 2020 | 4.650 | 4.890 | 4.530 | 4.540 | 62,521 | -0.10(-2.16%) |
Sep 23, 2020 | 4.860 | 4.910 | 4.500 | 4.640 | 124,538 | -0.27(-5.50%) |
Sep 22, 2020 | 5.130 | 5.210 | 4.600 | 4.910 | 99,472 | -0.19(-3.73%) |
Sep 21, 2020 | 5.250 | 5.279 | 4.860 | 5.100 | 59,387 | -0.23(-4.32%) |
Sep 18, 2020 | 5.600 | 5.720 | 5.250 | 5.330 | 244,000 | -0.32(-5.66%) |
Sep 17, 2020 | 5.500 | 5.740 | 5.170 | 5.650 | 61,670 | +0.05(+0.89%) |
Sep 16, 2020 | 5.550 | 5.910 | 5.548 | 5.600 | 73,713 | -0.03(-0.53%) |
Sep 15, 2020 | 5.620 | 5.970 | 5.600 | 5.630 | 271,924 | -0.03(-0.53%) |
Sep 14, 2020 | 5.730 | 5.730 | 5.520 | 5.660 | 167,429 | -0.05(-0.88%) |
Sep 11, 2020 | 5.640 | 5.840 | 5.480 | 5.710 | 71,200 | +0.15(+2.70%) |
Sep 10, 2020 | 5.520 | 5.800 | 5.457 | 5.560 | 202,683 | +0.03(+0.54%) |
Sep 09, 2020 | 5.350 | 5.780 | 5.333 | 5.530 | 177,391 | +0.23(+4.34%) |
Sep 08, 2020 | 5.100 | 5.430 | 5.033 | 5.300 | 26,197 | +0.08(+1.53%) |
Sep 04, 2020 | 5.210 | 5.340 | 4.590 | 5.220 | 152,500 | +0.00(+0.00%) |
Sep 03, 2020 | 5.530 | 5.720 | 5.135 | 5.220 | 169,403 | -0.34(-6.12%) |
Sep 02, 2020 | 5.500 | 5.650 | 5.385 | 5.560 | 88,322 | +0.00(+0.00%) |
Sep 01, 2020 | 5.420 | 5.800 | 5.419 | 5.560 | 321,637 | +0.23(+4.32%) |
Aug 31, 2020 | 5.520 | 5.670 | 5.181 | 5.330 | 55,279 | -0.23(-4.14%) |
Aug 28, 2020 | 5.500 | 5.750 | 5.300 | 5.560 | 80,300 | +0.06(+1.09%) |
Aug 27, 2020 | 5.230 | 5.580 | 4.920 | 5.500 | 176,079 | +0.16(+3.00%) |
Aug 26, 2020 | 5.600 | 6.180 | 5.250 | 5.340 | 447,641 | -0.26(-4.64%) |
Aug 25, 2020 | 5.610 | 5.700 | 5.450 | 5.600 | 105,939 | +0.00(+0.00%) |
Aug 24, 2020 | 5.330 | 5.720 | 5.300 | 5.600 | 134,822 | +0.01(+0.18%) |
Aug 21, 2020 | 5.620 | 5.680 | 5.420 | 5.590 | 174,500 | -0.06(-1.06%) |
Aug 20, 2020 | 5.010 | 5.680 | 4.650 | 5.650 | 358,195 | +0.46(+8.86%) |
Aug 19, 2020 | 5.900 | 5.990 | 5.020 | 5.190 | 683,690 | -0.82(-13.64%) |
Aug 18, 2020 | 6.100 | 6.290 | 5.630 | 6.010 | 640,226 | +0.13(+2.21%) |
Aug 17, 2020 | 5.000 | 5.970 | 4.990 | 5.880 | 1,790,041 | +0.96(+19.51%) |
Aug 14, 2020 | 4.950 | 5.000 | 4.840 | 4.920 | 204,600 | +0.01(+0.20%) |
Aug 13, 2020 | 4.790 | 4.980 | 4.760 | 4.910 | 86,457 | +0.02(+0.41%) |
Aug 12, 2020 | 4.750 | 4.900 | 4.680 | 4.890 | 162,693 | +0.27(+5.84%) |
Aug 11, 2020 | 4.830 | 4.980 | 4.590 | 4.620 | 177,736 | -0.27(-5.52%) |
Aug 10, 2020 | 4.780 | 5.000 | 4.650 | 4.890 | 215,968 | +0.12(+2.52%) |
Aug 07, 2020 | 4.720 | 4.790 | 4.680 | 4.770 | 28,200 | +0.02(+0.42%) |
Aug 06, 2020 | 4.780 | 4.800 | 4.600 | 4.750 | 50,049 | +0.01(+0.21%) |
Aug 05, 2020 | 4.720 | 4.950 | 4.550 | 4.740 | 39,197 | -0.01(-0.21%) |
Aug 04, 2020 | 4.700 | 4.950 | 4.665 | 4.750 | 88,572 | +0.00(+0.00%) |
Aug 03, 2020 | 4.720 | 4.790 | 4.540 | 4.750 | 119,004 | +0.08(+1.71%) |
Jul 31, 2020 | 4.710 | 4.780 | 4.500 | 4.670 | 90,400 | -0.01(-0.21%) |
Jul 30, 2020 | 4.700 | 4.770 | 4.510 | 4.680 | 54,472 | -0.07(-1.47%) |
Jul 29, 2020 | 4.750 | 4.850 | 4.620 | 4.750 | 98,526 | +0.00(+0.00%) |
Jul 28, 2020 | 4.710 | 4.940 | 4.580 | 4.750 | 49,907 | +0.04(+0.85%) |
Jul 27, 2020 | 4.980 | 5.000 | 4.660 | 4.710 | 33,304 | -0.26(-5.23%) |
Jul 24, 2020 | 4.980 | 4.980 | 4.890 | 4.970 | 8,800 | +0.06(+1.22%) |
Jul 23, 2020 | 4.840 | 5.000 | 4.800 | 4.910 | 59,596 | +0.01(+0.20%) |
Jul 22, 2020 | 5.120 | 5.120 | 4.780 | 4.900 | 76,360 | -0.07(-1.41%) |
Jul 21, 2020 | 4.800 | 5.040 | 4.736 | 4.970 | 123,080 | +0.11(+2.26%) |
Jul 20, 2020 | 5.040 | 5.050 | 4.680 | 4.860 | 148,573 | -0.18(-3.57%) |
Jul 17, 2020 | 4.600 | 5.350 | 4.600 | 5.040 | 312,500 | +0.13(+2.65%) |
Jul 16, 2020 | 4.470 | 5.120 | 4.450 | 4.910 | 169,974 | +0.37(+8.15%) |
Jul 15, 2020 | 5.000 | 5.000 | 3.790 | 4.540 | 842,701 | -0.61(-11.84%) |
Jul 14, 2020 | 5.170 | 5.210 | 4.910 | 5.150 | 227,727 | -0.02(-0.39%) |
Jul 13, 2020 | 5.340 | 5.500 | 4.930 | 5.170 | 363,758 | -0.11(-2.08%) |
Jul 10, 2020 | 4.300 | 5.340 | 4.300 | 5.280 | 722,700 | +1.00(+23.36%) |
Jul 09, 2020 | 4.490 | 4.560 | 4.250 | 4.280 | 56,304 | -0.19(-4.25%) |
Jul 08, 2020 | 4.310 | 4.500 | 4.250 | 4.470 | 151,130 | +0.16(+3.71%) |
Jul 07, 2020 | 4.510 | 4.540 | 4.240 | 4.310 | 205,133 | -0.23(-5.07%) |
Jul 06, 2020 | 4.590 | 4.700 | 4.270 | 4.540 | 404,669 | +0.12(+2.71%) |
Jul 02, 2020 | 4.090 | 4.500 | 4.090 | 4.420 | 478,000 | +0.37(+9.14%) |