Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.530 | 5.590 | 5.130 | 5.250 | 648,502 | -0.16(-2.96%) |
Sep 29, 2020 | 5.230 | 5.450 | 5.130 | 5.410 | 516,275 | +0.17(+3.24%) |
Sep 28, 2020 | 5.340 | 5.600 | 5.070 | 5.240 | 729,856 | -0.06(-1.13%) |
Sep 25, 2020 | 5.020 | 5.330 | 5.012 | 5.300 | 493,000 | +0.32(+6.43%) |
Sep 24, 2020 | 4.980 | 5.170 | 4.730 | 4.980 | 839,217 | -0.13(-2.54%) |
Sep 23, 2020 | 5.420 | 6.050 | 4.960 | 5.110 | 3,718,378 | -0.20(-3.77%) |
Sep 22, 2020 | 5.140 | 5.320 | 4.990 | 5.310 | 468,609 | +0.13(+2.51%) |
Sep 21, 2020 | 5.500 | 5.560 | 4.900 | 5.180 | 888,837 | -0.38(-6.83%) |
Sep 18, 2020 | 5.780 | 6.570 | 5.320 | 5.560 | 3,992,200 | -0.33(-5.60%) |
Sep 17, 2020 | 4.710 | 6.330 | 4.590 | 5.890 | 4,193,435 | +1.09(+22.71%) |
Sep 16, 2020 | 4.670 | 4.950 | 4.550 | 4.800 | 619,678 | +0.12(+2.56%) |
Sep 15, 2020 | 5.260 | 5.300 | 4.660 | 4.680 | 1,327,624 | -0.69(-12.85%) |
Sep 14, 2020 | 4.880 | 5.450 | 4.820 | 5.370 | 1,242,009 | +0.61(+12.82%) |
Sep 11, 2020 | 4.730 | 4.930 | 4.582 | 4.760 | 534,300 | +0.08(+1.71%) |
Sep 10, 2020 | 4.500 | 5.130 | 4.410 | 4.680 | 1,569,828 | +0.24(+5.41%) |
Sep 09, 2020 | 4.620 | 4.640 | 4.400 | 4.440 | 787,790 | -0.15(-3.27%) |
Sep 08, 2020 | 4.440 | 4.800 | 4.320 | 4.590 | 628,373 | -0.14(-2.96%) |
Sep 04, 2020 | 5.190 | 5.190 | 4.195 | 4.730 | 1,805,800 | -0.50(-9.56%) |
Sep 03, 2020 | 5.410 | 5.500 | 5.070 | 5.230 | 912,375 | -0.29(-5.25%) |
Sep 02, 2020 | 5.550 | 5.730 | 5.370 | 5.520 | 803,798 | -0.05(-0.90%) |
Sep 01, 2020 | 5.860 | 5.870 | 5.450 | 5.570 | 766,716 | -0.46(-7.63%) |
Aug 31, 2020 | 5.300 | 6.260 | 5.140 | 6.030 | 1,931,843 | +0.77(+14.64%) |
Aug 28, 2020 | 5.000 | 5.390 | 4.950 | 5.260 | 716,200 | +0.17(+3.34%) |
Aug 27, 2020 | 5.490 | 5.490 | 4.850 | 5.090 | 1,495,446 | -0.48(-8.62%) |
Aug 26, 2020 | 5.650 | 5.700 | 5.430 | 5.570 | 744,622 | -0.14(-2.45%) |
Aug 25, 2020 | 6.190 | 6.200 | 5.550 | 5.710 | 4,227,112 | +0.20(+3.63%) |
Aug 24, 2020 | 5.830 | 5.840 | 5.280 | 5.510 | 1,355,262 | -0.44(-7.39%) |
Aug 21, 2020 | 6.000 | 6.100 | 5.830 | 5.950 | 828,000 | -0.05(-0.83%) |
Aug 20, 2020 | 6.090 | 6.240 | 5.930 | 6.000 | 1,077,513 | -0.18(-2.91%) |
Aug 19, 2020 | 6.410 | 6.540 | 6.140 | 6.180 | 1,080,878 | -0.33(-5.07%) |
Aug 18, 2020 | 6.660 | 6.720 | 6.290 | 6.510 | 1,203,985 | -0.17(-2.54%) |
Aug 17, 2020 | 6.250 | 6.700 | 6.100 | 6.680 | 1,700,970 | +0.49(+7.92%) |
Aug 14, 2020 | 6.170 | 6.390 | 6.010 | 6.190 | 1,570,000 | +0.01(+0.16%) |
Aug 13, 2020 | 5.870 | 6.230 | 5.820 | 6.180 | 1,010,189 | +0.24(+4.04%) |
Aug 12, 2020 | 6.410 | 6.530 | 5.770 | 5.940 | 3,034,857 | -0.78(-11.61%) |
Aug 11, 2020 | 6.050 | 7.490 | 5.600 | 6.720 | 9,187,551 | +0.64(+10.53%) |
Aug 10, 2020 | 6.640 | 6.690 | 6.030 | 6.080 | 2,338,248 | -0.45(-6.89%) |
Aug 07, 2020 | 6.450 | 7.190 | 6.040 | 6.530 | 5,071,400 | -1.37(-17.34%) |
Aug 06, 2020 | 7.910 | 8.110 | 7.460 | 7.900 | 2,554,354 | -0.30(-3.66%) |
Aug 05, 2020 | 8.080 | 8.420 | 7.820 | 8.200 | 1,688,438 | +0.13(+1.61%) |
Aug 04, 2020 | 7.420 | 8.820 | 7.200 | 8.070 | 5,710,119 | +0.39(+5.08%) |
Aug 03, 2020 | 7.900 | 7.900 | 6.920 | 7.680 | 3,243,932 | -0.28(-3.52%) |
Jul 31, 2020 | 7.920 | 8.500 | 7.700 | 7.960 | 3,125,100 | +0.42(+5.57%) |
Jul 30, 2020 | 8.790 | 9.560 | 7.050 | 7.540 | 7,504,765 | -1.73(-18.66%) |
Jul 29, 2020 | 8.960 | 10.73 | 8.660 | 9.270 | 7,697,898 | -0.28(-2.93%) |
Jul 28, 2020 | 9.500 | 12.32 | 8.800 | 9.550 | 25,795,808 | -0.26(-2.65%) |
Jul 27, 2020 | 8.200 | 9.900 | 7.360 | 9.810 | 16,165,868 | +2.09(+27.07%) |
Jul 24, 2020 | 6.150 | 7.750 | 5.830 | 7.720 | 9,591,300 | +1.75(+29.31%) |
Jul 23, 2020 | 6.090 | 6.300 | 5.660 | 5.970 | 1,338,304 | -0.14(-2.29%) |
Jul 22, 2020 | 6.490 | 6.500 | 5.860 | 6.110 | 1,393,422 | -0.55(-8.26%) |
Jul 21, 2020 | 6.610 | 6.900 | 6.090 | 6.660 | 3,250,299 | +0.36(+5.71%) |
Jul 20, 2020 | 5.480 | 7.040 | 5.180 | 6.300 | 7,210,246 | +0.98(+18.42%) |
Jul 17, 2020 | 4.640 | 5.650 | 4.636 | 5.320 | 3,462,800 | +0.70(+15.15%) |
Jul 16, 2020 | 4.540 | 4.650 | 4.410 | 4.620 | 735,444 | -0.04(-0.86%) |
Jul 15, 2020 | 4.070 | 4.800 | 3.940 | 4.660 | 1,669,043 | +0.58(+14.22%) |
Jul 14, 2020 | 4.040 | 4.140 | 3.820 | 4.080 | 627,361 | +0.00(+0.00%) |
Jul 13, 2020 | 4.450 | 4.480 | 4.020 | 4.080 | 838,478 | -0.30(-6.85%) |
Jul 10, 2020 | 4.540 | 4.555 | 4.320 | 4.380 | 489,400 | -0.18(-3.95%) |
Jul 09, 2020 | 4.640 | 4.650 | 4.460 | 4.560 | 403,813 | -0.09(-1.94%) |
Jul 08, 2020 | 4.470 | 4.690 | 4.330 | 4.650 | 478,466 | +0.22(+4.97%) |
Jul 07, 2020 | 4.400 | 4.560 | 4.360 | 4.430 | 362,458 | -0.04(-0.89%) |
Jul 06, 2020 | 4.520 | 4.560 | 4.320 | 4.470 | 749,196 | -0.12(-2.61%) |
Jul 02, 2020 | 4.680 | 4.736 | 4.520 | 4.590 | 633,400 | -0.13(-2.75%) |