Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.200 | 5.320 | 4.980 | 5.140 | 622,231 | -0.07(-1.34%) |
Sep 29, 2020 | 5.340 | 5.350 | 5.000 | 5.210 | 1,044,388 | -0.11(-2.07%) |
Sep 28, 2020 | 5.450 | 5.790 | 5.050 | 5.320 | 2,651,917 | +0.18(+3.50%) |
Sep 25, 2020 | 4.700 | 5.140 | 4.700 | 5.140 | 638,600 | +0.39(+8.21%) |
Sep 24, 2020 | 5.030 | 5.090 | 4.720 | 4.750 | 1,203,960 | -0.31(-6.13%) |
Sep 23, 2020 | 5.300 | 5.370 | 5.060 | 5.060 | 751,596 | -0.26(-4.89%) |
Sep 22, 2020 | 5.600 | 5.620 | 5.290 | 5.320 | 625,379 | -0.28(-5.00%) |
Sep 21, 2020 | 5.650 | 5.890 | 5.450 | 5.600 | 802,272 | -0.06(-1.06%) |
Sep 18, 2020 | 5.730 | 5.840 | 5.550 | 5.660 | 3,229,800 | +0.01(+0.18%) |
Sep 17, 2020 | 5.500 | 6.010 | 5.420 | 5.650 | 1,732,066 | +0.11(+1.99%) |
Sep 16, 2020 | 5.200 | 5.740 | 5.190 | 5.540 | 2,149,149 | +0.56(+11.24%) |
Sep 15, 2020 | 5.510 | 5.570 | 4.940 | 4.980 | 1,994,943 | -0.43(-7.95%) |
Sep 14, 2020 | 5.420 | 5.870 | 5.220 | 5.410 | 1,695,345 | +0.10(+1.88%) |
Sep 11, 2020 | 4.960 | 5.390 | 4.640 | 5.310 | 3,936,400 | +0.49(+10.17%) |
Sep 10, 2020 | 4.720 | 4.920 | 4.530 | 4.820 | 1,474,963 | -0.25(-4.93%) |
Sep 09, 2020 | 4.660 | 5.180 | 4.650 | 5.070 | 694,025 | +0.49(+10.70%) |
Sep 08, 2020 | 4.320 | 5.030 | 4.290 | 4.580 | 1,758,008 | +0.20(+4.57%) |
Sep 04, 2020 | 4.700 | 4.700 | 4.220 | 4.380 | 403,000 | -0.27(-5.81%) |
Sep 03, 2020 | 4.880 | 4.910 | 4.590 | 4.650 | 505,577 | -0.28(-5.68%) |
Sep 02, 2020 | 4.800 | 4.950 | 4.710 | 4.930 | 386,942 | +0.12(+2.49%) |
Sep 01, 2020 | 5.000 | 5.050 | 4.770 | 4.810 | 357,145 | -0.25(-4.94%) |
Aug 31, 2020 | 5.000 | 5.165 | 4.880 | 5.060 | 598,546 | +0.07(+1.40%) |
Aug 28, 2020 | 5.150 | 5.210 | 4.905 | 4.990 | 385,200 | -0.13(-2.54%) |
Aug 27, 2020 | 5.740 | 5.740 | 5.090 | 5.120 | 733,286 | -0.63(-10.96%) |
Aug 26, 2020 | 5.740 | 5.900 | 5.630 | 5.750 | 345,205 | +0.09(+1.59%) |
Aug 25, 2020 | 5.620 | 5.810 | 5.540 | 5.660 | 403,969 | +0.01(+0.18%) |
Aug 24, 2020 | 6.030 | 6.030 | 5.560 | 5.650 | 903,111 | -0.50(-8.13%) |
Aug 21, 2020 | 6.450 | 6.450 | 6.150 | 6.150 | 408,700 | -0.28(-4.35%) |
Aug 20, 2020 | 6.380 | 6.540 | 6.320 | 6.430 | 486,413 | +0.00(+0.00%) |
Aug 19, 2020 | 6.470 | 6.580 | 6.280 | 6.430 | 393,337 | -0.10(-1.53%) |
Aug 18, 2020 | 6.780 | 6.780 | 6.400 | 6.530 | 310,168 | -0.03(-0.46%) |
Aug 17, 2020 | 6.310 | 6.570 | 6.210 | 6.560 | 395,036 | +0.32(+5.13%) |
Aug 14, 2020 | 6.280 | 6.360 | 6.135 | 6.240 | 698,400 | -0.06(-0.95%) |
Aug 13, 2020 | 6.630 | 6.630 | 6.280 | 6.300 | 756,722 | -0.33(-4.98%) |
Aug 12, 2020 | 6.820 | 6.990 | 6.565 | 6.630 | 495,638 | -0.12(-1.78%) |
Aug 11, 2020 | 7.140 | 7.140 | 6.690 | 6.750 | 544,390 | -0.36(-5.06%) |
Aug 10, 2020 | 6.810 | 7.180 | 6.745 | 7.110 | 387,635 | +0.32(+4.71%) |
Aug 07, 2020 | 7.020 | 7.090 | 6.710 | 6.790 | 469,900 | -0.29(-4.10%) |
Aug 06, 2020 | 7.300 | 7.300 | 6.760 | 7.080 | 521,271 | -0.12(-1.67%) |
Aug 05, 2020 | 7.000 | 7.360 | 6.930 | 7.200 | 1,527,262 | +0.20(+2.86%) |
Aug 04, 2020 | 6.840 | 7.230 | 6.810 | 7.000 | 680,510 | +0.01(+0.14%) |
Aug 03, 2020 | 7.570 | 8.000 | 6.780 | 6.990 | 1,453,384 | -0.85(-10.84%) |
Jul 31, 2020 | 8.170 | 8.390 | 7.790 | 7.840 | 703,000 | -0.32(-3.92%) |
Jul 30, 2020 | 8.090 | 8.240 | 7.740 | 8.160 | 603,418 | -0.07(-0.85%) |
Jul 29, 2020 | 7.770 | 8.250 | 7.700 | 8.230 | 579,506 | +0.52(+6.74%) |
Jul 28, 2020 | 7.930 | 8.085 | 7.670 | 7.710 | 706,888 | -0.28(-3.50%) |
Jul 27, 2020 | 7.650 | 8.017 | 7.620 | 7.990 | 407,543 | +0.31(+4.04%) |
Jul 24, 2020 | 8.260 | 8.280 | 7.600 | 7.680 | 583,300 | -0.59(-7.13%) |
Jul 23, 2020 | 8.240 | 8.510 | 8.128 | 8.270 | 369,775 | +0.05(+0.61%) |
Jul 22, 2020 | 8.170 | 8.410 | 8.110 | 8.220 | 314,054 | +0.06(+0.74%) |
Jul 21, 2020 | 8.230 | 8.450 | 7.965 | 8.160 | 928,582 | -0.11(-1.33%) |
Jul 20, 2020 | 8.520 | 8.770 | 8.140 | 8.270 | 758,229 | -0.02(-0.24%) |
Jul 17, 2020 | 8.210 | 8.330 | 8.090 | 8.290 | 393,700 | +0.08(+0.97%) |
Jul 16, 2020 | 8.240 | 8.350 | 8.050 | 8.210 | 416,113 | -0.14(-1.68%) |
Jul 15, 2020 | 8.100 | 8.420 | 7.980 | 8.350 | 551,507 | +0.43(+5.43%) |
Jul 14, 2020 | 7.610 | 7.930 | 7.470 | 7.920 | 554,018 | +0.28(+3.60%) |
Jul 13, 2020 | 7.660 | 8.180 | 7.620 | 7.645 | 786,764 | +0.03(+0.46%) |
Jul 10, 2020 | 7.620 | 7.900 | 7.440 | 7.610 | 417,900 | -0.03(-0.39%) |
Jul 09, 2020 | 7.650 | 7.770 | 7.510 | 7.640 | 667,177 | +0.10(+1.33%) |
Jul 08, 2020 | 7.770 | 7.900 | 7.370 | 7.540 | 519,615 | -0.23(-2.96%) |
Jul 07, 2020 | 7.850 | 7.980 | 7.650 | 7.770 | 542,940 | -0.08(-1.02%) |
Jul 06, 2020 | 7.890 | 7.970 | 7.650 | 7.850 | 420,202 | +0.09(+1.16%) |
Jul 02, 2020 | 7.790 | 7.975 | 7.550 | 7.760 | 832,800 | +0.12(+1.57%) |