Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.530 | 4.690 | 4.333 | 4.420 | 82,304 | -0.07(-1.56%) |
Sep 29, 2020 | 4.540 | 4.650 | 4.475 | 4.490 | 140,075 | -0.19(-4.06%) |
Sep 28, 2020 | 4.450 | 4.760 | 4.450 | 4.680 | 86,335 | +0.31(+7.09%) |
Sep 25, 2020 | 4.500 | 4.540 | 4.300 | 4.370 | 102,600 | -0.11(-2.46%) |
Sep 24, 2020 | 4.550 | 4.550 | 4.350 | 4.480 | 64,042 | -0.05(-1.10%) |
Sep 23, 2020 | 4.800 | 4.910 | 4.460 | 4.530 | 124,206 | -0.23(-4.83%) |
Sep 22, 2020 | 4.970 | 5.020 | 4.680 | 4.760 | 128,208 | -0.17(-3.45%) |
Sep 21, 2020 | 4.970 | 5.030 | 4.780 | 4.930 | 137,176 | -0.14(-2.76%) |
Sep 18, 2020 | 5.280 | 5.280 | 4.950 | 5.070 | 316,400 | -0.15(-2.87%) |
Sep 17, 2020 | 5.370 | 5.500 | 5.150 | 5.220 | 118,462 | -0.26(-4.74%) |
Sep 16, 2020 | 5.280 | 5.520 | 5.270 | 5.480 | 84,302 | +0.22(+4.18%) |
Sep 15, 2020 | 5.450 | 5.480 | 5.220 | 5.260 | 131,163 | -0.19(-3.49%) |
Sep 14, 2020 | 5.380 | 5.640 | 5.253 | 5.450 | 194,589 | -0.07(-1.27%) |
Sep 11, 2020 | 5.650 | 5.770 | 5.450 | 5.520 | 383,500 | -0.63(-10.24%) |
Sep 10, 2020 | 5.990 | 6.190 | 5.730 | 6.150 | 213,782 | +0.20(+3.36%) |
Sep 09, 2020 | 6.550 | 6.560 | 5.860 | 5.950 | 122,957 | -0.54(-8.32%) |
Sep 08, 2020 | 6.310 | 6.530 | 6.240 | 6.490 | 84,475 | +0.03(+0.46%) |
Sep 04, 2020 | 6.400 | 6.500 | 6.190 | 6.460 | 104,600 | +0.10(+1.57%) |
Sep 03, 2020 | 6.680 | 6.810 | 6.260 | 6.360 | 86,843 | -0.27(-4.07%) |
Sep 02, 2020 | 6.470 | 6.650 | 6.250 | 6.630 | 104,155 | +0.18(+2.79%) |
Sep 01, 2020 | 6.290 | 6.510 | 6.020 | 6.450 | 256,175 | +0.16(+2.54%) |
Aug 31, 2020 | 6.200 | 6.390 | 6.060 | 6.290 | 129,148 | +0.15(+2.44%) |
Aug 28, 2020 | 6.000 | 6.350 | 5.930 | 6.140 | 129,900 | +0.16(+2.68%) |
Aug 27, 2020 | 6.710 | 6.840 | 5.950 | 5.980 | 141,177 | -0.52(-8.00%) |
Aug 26, 2020 | 7.780 | 7.780 | 6.470 | 6.500 | 199,759 | -1.23(-15.91%) |
Aug 25, 2020 | 7.640 | 7.900 | 7.520 | 7.730 | 99,250 | +0.13(+1.71%) |
Aug 24, 2020 | 7.140 | 7.620 | 7.030 | 7.600 | 225,095 | +0.50(+7.04%) |
Aug 21, 2020 | 7.230 | 7.230 | 6.930 | 7.100 | 93,200 | -0.13(-1.80%) |
Aug 20, 2020 | 7.130 | 7.290 | 6.840 | 7.230 | 96,749 | -0.02(-0.28%) |
Aug 19, 2020 | 6.660 | 7.260 | 6.660 | 7.250 | 148,204 | +0.67(+10.18%) |
Aug 18, 2020 | 6.640 | 6.640 | 6.400 | 6.580 | 158,175 | -0.05(-0.75%) |
Aug 17, 2020 | 6.740 | 6.740 | 5.950 | 6.630 | 144,880 | -0.05(-0.75%) |
Aug 14, 2020 | 6.190 | 6.910 | 6.190 | 6.680 | 223,500 | +0.43(+6.88%) |
Aug 13, 2020 | 6.250 | 6.390 | 6.190 | 6.250 | 56,768 | -0.02(-0.32%) |
Aug 12, 2020 | 6.400 | 6.470 | 6.270 | 6.270 | 152,806 | -0.13(-2.03%) |
Aug 11, 2020 | 6.180 | 6.539 | 6.180 | 6.400 | 148,773 | +0.28(+4.58%) |
Aug 10, 2020 | 6.070 | 6.250 | 6.020 | 6.120 | 137,572 | +0.02(+0.33%) |
Aug 07, 2020 | 5.460 | 6.190 | 5.411 | 6.100 | 206,300 | +0.66(+12.13%) |
Aug 06, 2020 | 5.110 | 5.560 | 5.050 | 5.440 | 327,065 | +0.39(+7.72%) |
Aug 05, 2020 | 5.190 | 5.290 | 4.970 | 5.050 | 121,560 | -0.05(-0.98%) |
Aug 04, 2020 | 4.880 | 5.160 | 4.880 | 5.100 | 161,626 | +0.28(+5.81%) |
Aug 03, 2020 | 5.070 | 5.090 | 4.700 | 4.820 | 104,534 | -0.16(-3.21%) |
Jul 31, 2020 | 5.070 | 5.110 | 4.740 | 4.980 | 107,300 | -0.09(-1.78%) |
Jul 30, 2020 | 5.370 | 5.370 | 5.050 | 5.070 | 95,670 | -0.40(-7.31%) |
Jul 29, 2020 | 5.520 | 5.630 | 5.420 | 5.470 | 80,867 | +0.02(+0.37%) |
Jul 28, 2020 | 5.670 | 5.670 | 5.350 | 5.450 | 125,161 | -0.26(-4.55%) |
Jul 27, 2020 | 5.890 | 5.940 | 5.650 | 5.710 | 105,250 | -0.09(-1.55%) |
Jul 24, 2020 | 5.940 | 6.005 | 5.780 | 5.800 | 78,200 | -0.14(-2.36%) |
Jul 23, 2020 | 6.090 | 6.250 | 5.880 | 5.940 | 99,505 | -0.16(-2.62%) |
Jul 22, 2020 | 6.060 | 6.150 | 6.040 | 6.100 | 42,845 | +0.00(+0.00%) |
Jul 21, 2020 | 6.000 | 6.250 | 5.900 | 6.100 | 64,258 | +0.22(+3.74%) |
Jul 20, 2020 | 6.100 | 6.130 | 5.790 | 5.880 | 104,069 | -0.29(-4.70%) |
Jul 17, 2020 | 6.020 | 6.310 | 6.020 | 6.170 | 76,000 | +0.14(+2.32%) |
Jul 16, 2020 | 6.250 | 6.250 | 5.950 | 6.030 | 77,412 | -0.22(-3.52%) |
Jul 15, 2020 | 6.260 | 6.420 | 6.210 | 6.250 | 87,724 | +0.11(+1.79%) |
Jul 14, 2020 | 6.150 | 6.300 | 6.030 | 6.140 | 85,029 | +0.03(+0.49%) |
Jul 13, 2020 | 6.130 | 6.320 | 5.920 | 6.110 | 78,551 | +0.02(+0.33%) |
Jul 10, 2020 | 5.850 | 6.130 | 5.831 | 6.090 | 56,700 | +0.19(+3.22%) |
Jul 09, 2020 | 6.410 | 6.410 | 5.810 | 5.900 | 173,068 | -0.51(-7.96%) |
Jul 08, 2020 | 6.310 | 6.530 | 6.270 | 6.410 | 52,413 | +0.07(+1.10%) |
Jul 07, 2020 | 6.830 | 6.970 | 6.320 | 6.340 | 51,407 | -0.58(-8.38%) |
Jul 06, 2020 | 7.270 | 7.270 | 6.740 | 6.920 | 54,130 | -0.15(-2.12%) |
Jul 02, 2020 | 7.350 | 7.500 | 7.010 | 7.070 | 76,900 | -0.16(-2.21%) |