Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.220 | 4.380 | 3.970 | 4.100 | 128,236 | -0.13(-3.07%) |
Sep 29, 2020 | 3.960 | 4.260 | 3.933 | 4.230 | 346,737 | +0.20(+4.96%) |
Sep 28, 2020 | 4.200 | 4.370 | 3.940 | 4.030 | 128,984 | -0.07(-1.71%) |
Sep 25, 2020 | 4.170 | 4.300 | 4.005 | 4.100 | 137,800 | -0.07(-1.68%) |
Sep 24, 2020 | 4.020 | 4.350 | 3.750 | 4.170 | 139,895 | +0.03(+0.72%) |
Sep 23, 2020 | 4.580 | 4.610 | 4.120 | 4.140 | 195,561 | -0.48(-10.39%) |
Sep 22, 2020 | 4.540 | 4.720 | 4.520 | 4.620 | 90,125 | +0.08(+1.76%) |
Sep 21, 2020 | 4.360 | 4.720 | 4.250 | 4.540 | 181,735 | +0.05(+1.11%) |
Sep 18, 2020 | 4.990 | 4.990 | 4.490 | 4.490 | 281,500 | -0.30(-6.26%) |
Sep 17, 2020 | 4.940 | 4.940 | 4.690 | 4.790 | 167,747 | -0.27(-5.34%) |
Sep 16, 2020 | 5.000 | 5.200 | 4.870 | 5.060 | 160,868 | +0.13(+2.64%) |
Sep 15, 2020 | 4.640 | 5.070 | 4.602 | 4.930 | 269,452 | +0.33(+7.17%) |
Sep 14, 2020 | 4.590 | 4.691 | 4.520 | 4.600 | 109,165 | +0.06(+1.32%) |
Sep 11, 2020 | 4.600 | 4.740 | 4.530 | 4.540 | 162,200 | -0.07(-1.52%) |
Sep 10, 2020 | 4.960 | 4.998 | 4.480 | 4.610 | 226,014 | -0.42(-8.35%) |
Sep 09, 2020 | 4.700 | 5.270 | 4.700 | 5.030 | 299,911 | +0.44(+9.59%) |
Sep 08, 2020 | 4.800 | 4.800 | 4.371 | 4.590 | 300,045 | -0.28(-5.75%) |
Sep 04, 2020 | 5.030 | 5.146 | 4.380 | 4.870 | 565,600 | -0.13(-2.60%) |
Sep 03, 2020 | 5.620 | 5.620 | 4.890 | 5.000 | 593,727 | -0.64(-11.35%) |
Sep 02, 2020 | 5.220 | 5.790 | 5.010 | 5.640 | 474,009 | +0.41(+7.84%) |
Sep 01, 2020 | 5.050 | 5.500 | 4.830 | 5.230 | 497,155 | +0.24(+4.81%) |
Aug 31, 2020 | 5.120 | 5.150 | 4.425 | 4.990 | 800,442 | -0.18(-3.48%) |
Aug 28, 2020 | 4.280 | 5.337 | 4.255 | 5.170 | 1,149,400 | +0.86(+19.95%) |
Aug 27, 2020 | 4.200 | 4.310 | 4.020 | 4.310 | 292,574 | +0.17(+4.11%) |
Aug 26, 2020 | 3.880 | 4.210 | 3.850 | 4.140 | 442,885 | +0.26(+6.70%) |
Aug 25, 2020 | 3.930 | 4.000 | 3.790 | 3.880 | 203,996 | -0.09(-2.27%) |
Aug 24, 2020 | 4.020 | 4.140 | 3.420 | 3.970 | 782,754 | -0.17(-4.11%) |
Aug 21, 2020 | 4.150 | 4.290 | 4.000 | 4.140 | 382,700 | -0.06(-1.43%) |
Aug 20, 2020 | 4.200 | 4.480 | 4.030 | 4.200 | 617,565 | +0.00(+0.00%) |
Aug 19, 2020 | 3.810 | 4.330 | 3.770 | 4.200 | 827,371 | +0.37(+9.66%) |
Aug 18, 2020 | 3.940 | 4.030 | 3.710 | 3.830 | 564,119 | -0.10(-2.54%) |
Aug 17, 2020 | 3.680 | 4.100 | 3.620 | 3.930 | 888,260 | +0.31(+8.56%) |
Aug 14, 2020 | 3.320 | 3.750 | 3.240 | 3.620 | 569,700 | +0.28(+8.38%) |
Aug 13, 2020 | 3.480 | 3.640 | 3.260 | 3.340 | 371,787 | -0.26(-7.22%) |
Aug 12, 2020 | 3.470 | 3.620 | 3.180 | 3.600 | 763,748 | +0.07(+1.98%) |
Aug 11, 2020 | 3.050 | 3.750 | 2.980 | 3.530 | 1,818,724 | +0.53(+17.67%) |
Aug 10, 2020 | 2.760 | 3.000 | 2.740 | 3.000 | 371,068 | +0.14(+4.90%) |
Aug 07, 2020 | 2.850 | 3.100 | 2.800 | 2.860 | 766,300 | +0.07(+2.51%) |
Aug 06, 2020 | 2.750 | 2.920 | 2.600 | 2.790 | 745,175 | +0.19(+7.31%) |
Aug 05, 2020 | 2.450 | 2.700 | 2.450 | 2.600 | 513,031 | +0.21(+8.79%) |
Aug 04, 2020 | 2.420 | 2.560 | 2.310 | 2.390 | 828,453 | -0.06(-2.45%) |
Aug 03, 2020 | 2.620 | 2.620 | 2.390 | 2.450 | 246,685 | -0.01(-0.41%) |
Jul 31, 2020 | 2.550 | 2.550 | 2.310 | 2.460 | 338,400 | -0.12(-4.65%) |
Jul 30, 2020 | 2.650 | 2.680 | 2.500 | 2.580 | 287,179 | -0.09(-3.37%) |
Jul 29, 2020 | 2.610 | 2.850 | 2.600 | 2.670 | 680,069 | +0.10(+3.89%) |
Jul 28, 2020 | 2.600 | 2.830 | 2.520 | 2.570 | 401,821 | -0.14(-5.17%) |
Jul 27, 2020 | 3.080 | 3.300 | 2.680 | 2.710 | 1,341,871 | -0.65(-19.35%) |
Jul 24, 2020 | 3.000 | 3.390 | 2.950 | 3.360 | 3,663,600 | +0.23(+7.35%) |
Jul 23, 2020 | 2.500 | 4.000 | 2.230 | 3.130 | 55,467,076 | +1.02(+48.34%) |
Jul 22, 2020 | 1.980 | 2.210 | 1.930 | 2.110 | 343,091 | +0.13(+6.57%) |
Jul 21, 2020 | 1.890 | 2.040 | 1.870 | 1.980 | 225,846 | +0.09(+4.76%) |
Jul 20, 2020 | 1.920 | 1.990 | 1.830 | 1.890 | 168,518 | +0.07(+3.85%) |
Jul 17, 2020 | 1.900 | 1.990 | 1.820 | 1.820 | 131,600 | -0.06(-3.19%) |
Jul 16, 2020 | 1.850 | 2.080 | 1.800 | 1.880 | 303,614 | +0.02(+1.08%) |
Jul 15, 2020 | 1.910 | 2.000 | 1.800 | 1.860 | 217,358 | -0.02(-1.06%) |
Jul 14, 2020 | 1.790 | 1.970 | 1.780 | 1.880 | 155,195 | +0.00(+0.00%) |
Jul 13, 2020 | 2.030 | 2.090 | 1.780 | 1.880 | 313,177 | -0.09(-4.57%) |
Jul 10, 2020 | 1.690 | 2.030 | 1.655 | 1.970 | 488,200 | +0.27(+15.88%) |
Jul 09, 2020 | 1.680 | 1.790 | 1.610 | 1.700 | 184,229 | +0.01(+0.59%) |
Jul 08, 2020 | 1.720 | 1.790 | 1.630 | 1.690 | 173,140 | -0.06(-3.43%) |
Jul 07, 2020 | 1.850 | 1.900 | 1.680 | 1.750 | 312,475 | -0.07(-3.85%) |
Jul 06, 2020 | 1.800 | 1.870 | 1.710 | 1.820 | 145,635 | +0.02(+1.11%) |
Jul 02, 2020 | 1.970 | 2.003 | 1.760 | 1.800 | 204,600 | -0.10(-5.26%) |