Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.310 | 3.310 | 3.070 | 3.090 | 69,022 | -0.23(-6.93%) |
Sep 29, 2020 | 3.150 | 3.350 | 3.150 | 3.320 | 62,985 | +0.17(+5.40%) |
Sep 28, 2020 | 3.100 | 3.250 | 3.090 | 3.150 | 42,605 | +0.07(+2.27%) |
Sep 25, 2020 | 3.000 | 3.101 | 2.950 | 3.080 | 55,000 | +0.08(+2.67%) |
Sep 24, 2020 | 3.130 | 3.130 | 2.940 | 3.000 | 92,518 | -0.16(-5.06%) |
Sep 23, 2020 | 3.230 | 3.290 | 3.110 | 3.160 | 32,082 | -0.07(-2.17%) |
Sep 22, 2020 | 3.380 | 3.380 | 3.170 | 3.230 | 44,116 | -0.15(-4.44%) |
Sep 21, 2020 | 3.330 | 3.440 | 3.090 | 3.380 | 86,456 | -0.01(-0.29%) |
Sep 18, 2020 | 3.280 | 3.400 | 3.180 | 3.390 | 109,700 | +0.07(+2.11%) |
Sep 17, 2020 | 3.270 | 3.330 | 3.160 | 3.320 | 37,153 | +0.05(+1.53%) |
Sep 16, 2020 | 3.360 | 3.500 | 3.220 | 3.270 | 88,759 | -0.10(-2.97%) |
Sep 15, 2020 | 3.300 | 3.450 | 3.290 | 3.370 | 87,918 | +0.10(+3.06%) |
Sep 14, 2020 | 3.250 | 3.290 | 3.110 | 3.270 | 89,838 | +0.07(+2.19%) |
Sep 11, 2020 | 3.100 | 3.220 | 3.060 | 3.200 | 111,300 | +0.11(+3.56%) |
Sep 10, 2020 | 2.990 | 3.233 | 2.982 | 3.090 | 149,725 | +0.07(+2.32%) |
Sep 09, 2020 | 2.900 | 3.030 | 2.900 | 3.020 | 110,161 | +0.13(+4.50%) |
Sep 08, 2020 | 2.800 | 2.950 | 2.760 | 2.890 | 75,300 | +0.05(+1.76%) |
Sep 04, 2020 | 2.830 | 2.910 | 2.572 | 2.840 | 201,300 | -0.09(-3.07%) |
Sep 03, 2020 | 3.070 | 3.110 | 2.800 | 2.930 | 271,658 | -0.14(-4.56%) |
Sep 02, 2020 | 3.200 | 3.470 | 3.050 | 3.070 | 528,749 | -0.17(-5.25%) |
Sep 01, 2020 | 3.500 | 3.590 | 3.220 | 3.240 | 312,752 | -0.26(-7.43%) |
Aug 31, 2020 | 3.620 | 3.880 | 3.460 | 3.500 | 906,636 | -0.09(-2.51%) |
Aug 28, 2020 | 3.570 | 3.650 | 3.439 | 3.590 | 234,300 | +0.12(+3.46%) |
Aug 27, 2020 | 3.350 | 3.470 | 3.330 | 3.470 | 132,529 | +0.12(+3.58%) |
Aug 26, 2020 | 3.460 | 3.590 | 3.310 | 3.350 | 182,087 | -0.10(-2.90%) |
Aug 25, 2020 | 3.330 | 3.450 | 3.220 | 3.450 | 181,224 | +0.13(+3.92%) |
Aug 24, 2020 | 3.370 | 3.370 | 3.190 | 3.320 | 250,928 | -0.02(-0.60%) |
Aug 21, 2020 | 3.360 | 3.439 | 3.250 | 3.340 | 291,700 | -0.02(-0.60%) |
Aug 20, 2020 | 3.370 | 3.400 | 3.140 | 3.360 | 582,899 | +0.02(+0.60%) |
Aug 19, 2020 | 3.300 | 3.470 | 3.180 | 3.340 | 347,864 | -0.04(-1.18%) |
Aug 18, 2020 | 3.950 | 3.950 | 3.120 | 3.380 | 2,143,210 | -0.50(-12.89%) |
Aug 17, 2020 | 4.650 | 4.750 | 3.860 | 3.880 | 1,253,929 | -1.90(-32.87%) |
Aug 14, 2020 | 6.040 | 6.160 | 5.780 | 5.780 | 313,500 | -0.26(-4.30%) |
Aug 13, 2020 | 6.240 | 6.340 | 5.900 | 6.040 | 129,053 | -0.13(-2.11%) |
Aug 12, 2020 | 6.330 | 6.753 | 6.100 | 6.170 | 158,378 | -0.15(-2.37%) |
Aug 11, 2020 | 7.020 | 7.350 | 6.300 | 6.320 | 280,151 | -0.74(-10.48%) |
Aug 10, 2020 | 6.490 | 7.250 | 6.450 | 7.060 | 253,285 | +0.70(+11.01%) |
Aug 07, 2020 | 6.520 | 6.670 | 6.280 | 6.360 | 193,000 | -0.24(-3.64%) |
Aug 06, 2020 | 6.300 | 6.740 | 6.130 | 6.600 | 161,935 | +0.29(+4.60%) |
Aug 05, 2020 | 6.430 | 6.430 | 6.120 | 6.310 | 119,529 | -0.09(-1.41%) |
Aug 04, 2020 | 6.110 | 6.470 | 5.976 | 6.400 | 104,414 | +0.27(+4.40%) |
Aug 03, 2020 | 5.980 | 6.300 | 5.770 | 6.130 | 86,007 | +0.26(+4.43%) |
Jul 31, 2020 | 5.960 | 6.080 | 5.670 | 5.870 | 266,100 | +0.04(+0.69%) |
Jul 30, 2020 | 5.590 | 6.170 | 5.510 | 5.830 | 371,267 | +0.11(+1.92%) |
Jul 29, 2020 | 5.860 | 6.150 | 5.610 | 5.720 | 208,233 | -0.15(-2.56%) |
Jul 28, 2020 | 5.490 | 5.970 | 5.450 | 5.870 | 231,044 | +0.34(+6.15%) |
Jul 27, 2020 | 6.150 | 6.320 | 5.430 | 5.530 | 394,173 | -0.70(-11.24%) |
Jul 24, 2020 | 6.430 | 8.320 | 6.030 | 6.230 | 4,488,100 | +0.27(+4.53%) |
Jul 23, 2020 | 6.040 | 6.620 | 5.930 | 5.960 | 245,519 | -0.30(-4.79%) |
Jul 22, 2020 | 6.350 | 6.430 | 6.010 | 6.260 | 175,091 | -0.19(-2.95%) |
Jul 21, 2020 | 5.860 | 6.970 | 5.800 | 6.450 | 675,556 | +0.59(+10.07%) |
Jul 20, 2020 | 5.580 | 5.970 | 5.380 | 5.860 | 245,984 | +0.35(+6.35%) |
Jul 17, 2020 | 4.950 | 5.590 | 4.950 | 5.510 | 472,100 | +0.57(+11.54%) |
Jul 16, 2020 | 5.000 | 5.130 | 4.660 | 4.940 | 173,164 | -0.08(-1.59%) |
Jul 15, 2020 | 4.740 | 5.220 | 4.700 | 5.020 | 556,630 | +0.31(+6.58%) |
Jul 14, 2020 | 4.610 | 4.750 | 4.510 | 4.710 | 143,406 | +0.04(+0.86%) |
Jul 13, 2020 | 5.250 | 5.250 | 4.510 | 4.670 | 701,644 | -0.50(-9.67%) |
Jul 10, 2020 | 5.250 | 5.400 | 5.045 | 5.170 | 303,300 | -0.04(-0.77%) |
Jul 09, 2020 | 5.200 | 5.650 | 5.080 | 5.210 | 385,021 | +0.02(+0.39%) |
Jul 08, 2020 | 5.430 | 5.700 | 5.110 | 5.190 | 259,554 | -0.34(-6.15%) |
Jul 07, 2020 | 5.830 | 6.340 | 5.450 | 5.530 | 419,062 | -0.83(-13.05%) |
Jul 06, 2020 | 6.380 | 6.800 | 5.620 | 6.360 | 1,218,406 | +0.22(+3.58%) |
Jul 02, 2020 | 5.100 | 6.640 | 4.770 | 6.140 | 5,352,400 | +1.73(+39.23%) |