Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.782 | 4.990 | 4.754 | 4.810 | 10,562 | +0.04(+0.84%) |
Sep 29, 2020 | 4.490 | 5.110 | 4.490 | 4.770 | 65,733 | +0.28(+6.24%) |
Sep 28, 2020 | 4.550 | 4.610 | 4.490 | 4.490 | 12,387 | -0.01(-0.22%) |
Sep 25, 2020 | 4.320 | 4.510 | 4.320 | 4.500 | 15,200 | +0.05(+1.12%) |
Sep 24, 2020 | 4.870 | 4.870 | 4.450 | 4.450 | 27,154 | -0.21(-4.61%) |
Sep 23, 2020 | 4.860 | 4.860 | 4.650 | 4.665 | 19,380 | -0.12(-2.41%) |
Sep 22, 2020 | 5.070 | 5.104 | 4.780 | 4.780 | 26,466 | -0.18(-3.63%) |
Sep 21, 2020 | 5.590 | 5.590 | 4.960 | 4.960 | 20,698 | -0.37(-6.94%) |
Sep 18, 2020 | 5.350 | 5.460 | 5.250 | 5.330 | 29,200 | +0.18(+3.50%) |
Sep 17, 2020 | 5.834 | 5.834 | 5.150 | 5.150 | 39,066 | -0.50(-8.85%) |
Sep 16, 2020 | 5.520 | 5.890 | 5.420 | 5.650 | 33,939 | +0.32(+6.00%) |
Sep 15, 2020 | 5.590 | 5.590 | 5.040 | 5.330 | 25,310 | -0.15(-2.74%) |
Sep 14, 2020 | 5.040 | 5.690 | 4.900 | 5.480 | 42,683 | +0.66(+13.69%) |
Sep 11, 2020 | 4.950 | 4.980 | 4.760 | 4.820 | 8,200 | -0.13(-2.63%) |
Sep 10, 2020 | 4.880 | 5.110 | 4.880 | 4.950 | 15,843 | +0.07(+1.43%) |
Sep 09, 2020 | 4.820 | 4.950 | 4.820 | 4.880 | 8,581 | +0.05(+1.04%) |
Sep 08, 2020 | 5.130 | 5.130 | 4.770 | 4.830 | 13,321 | -0.08(-1.54%) |
Sep 04, 2020 | 4.800 | 5.050 | 4.750 | 4.905 | 9,900 | +0.09(+1.77%) |
Sep 03, 2020 | 4.660 | 5.080 | 4.660 | 4.820 | 31,222 | -0.08(-1.63%) |
Sep 02, 2020 | 5.500 | 5.650 | 4.860 | 4.900 | 30,794 | -0.11(-2.20%) |
Sep 01, 2020 | 4.530 | 5.020 | 4.530 | 5.010 | 84,504 | +0.26(+5.47%) |
Aug 31, 2020 | 5.000 | 5.030 | 4.660 | 4.750 | 20,216 | +0.09(+1.93%) |
Aug 28, 2020 | 4.580 | 4.787 | 4.570 | 4.660 | 28,400 | -0.17(-3.52%) |
Aug 27, 2020 | 4.780 | 4.875 | 4.730 | 4.830 | 23,294 | +0.03(+0.63%) |
Aug 26, 2020 | 4.940 | 5.030 | 4.800 | 4.800 | 19,131 | -0.16(-3.23%) |
Aug 25, 2020 | 4.880 | 5.015 | 4.800 | 4.960 | 24,948 | +0.01(+0.20%) |
Aug 24, 2020 | 5.180 | 5.180 | 4.800 | 4.950 | 33,037 | -0.03(-0.60%) |
Aug 21, 2020 | 5.150 | 5.232 | 4.950 | 4.980 | 31,800 | -0.31(-5.86%) |
Aug 20, 2020 | 5.690 | 5.690 | 5.110 | 5.290 | 49,547 | +0.12(+2.22%) |
Aug 19, 2020 | 5.302 | 5.303 | 5.170 | 5.175 | 14,104 | -0.09(-1.80%) |
Aug 18, 2020 | 5.450 | 5.450 | 5.101 | 5.270 | 34,248 | -0.18(-3.30%) |
Aug 17, 2020 | 5.450 | 5.580 | 5.350 | 5.450 | 19,501 | -0.01(-0.18%) |
Aug 14, 2020 | 5.320 | 5.750 | 5.320 | 5.460 | 22,500 | -0.04(-0.73%) |
Aug 13, 2020 | 5.360 | 5.710 | 5.360 | 5.500 | 17,473 | +0.00(+0.00%) |
Aug 12, 2020 | 5.720 | 5.830 | 5.500 | 5.500 | 30,123 | -0.20(-3.51%) |
Aug 11, 2020 | 5.460 | 5.850 | 5.460 | 5.700 | 61,199 | +0.12(+2.15%) |
Aug 10, 2020 | 5.510 | 5.650 | 5.410 | 5.580 | 31,400 | +0.03(+0.54%) |
Aug 07, 2020 | 5.600 | 5.680 | 5.510 | 5.550 | 29,800 | -0.12(-2.12%) |
Aug 06, 2020 | 5.670 | 5.800 | 5.640 | 5.670 | 22,103 | -0.06(-1.05%) |
Aug 05, 2020 | 5.520 | 5.800 | 5.500 | 5.730 | 152,850 | -0.07(-1.21%) |
Aug 04, 2020 | 5.580 | 5.850 | 5.580 | 5.800 | 142,627 | +0.06(+1.05%) |
Aug 03, 2020 | 5.660 | 5.780 | 5.510 | 5.740 | 138,441 | -0.06(-1.03%) |
Jul 31, 2020 | 5.520 | 6.020 | 5.510 | 5.800 | 88,000 | +0.06(+1.05%) |
Jul 30, 2020 | 5.760 | 5.850 | 5.310 | 5.740 | 59,168 | -0.11(-1.88%) |
Jul 29, 2020 | 5.730 | 6.150 | 5.500 | 5.850 | 122,464 | -0.02(-0.34%) |
Jul 28, 2020 | 5.700 | 5.890 | 5.560 | 5.870 | 114,444 | +0.06(+1.03%) |
Jul 27, 2020 | 5.550 | 5.855 | 5.500 | 5.810 | 52,573 | -0.14(-2.35%) |
Jul 24, 2020 | 5.700 | 5.960 | 5.700 | 5.950 | 36,700 | -0.21(-3.41%) |
Jul 23, 2020 | 6.000 | 6.360 | 5.990 | 6.160 | 30,451 | -0.34(-5.23%) |
Jul 22, 2020 | 6.370 | 6.590 | 6.300 | 6.500 | 37,529 | -0.10(-1.52%) |
Jul 21, 2020 | 6.230 | 6.780 | 6.130 | 6.600 | 115,615 | +0.45(+7.32%) |
Jul 20, 2020 | 6.540 | 6.540 | 6.000 | 6.150 | 155,969 | +0.04(+0.65%) |
Jul 17, 2020 | 6.050 | 6.230 | 5.920 | 6.110 | 49,600 | +0.06(+0.99%) |
Jul 16, 2020 | 5.990 | 6.050 | 5.520 | 6.050 | 52,109 | +0.11(+1.85%) |
Jul 15, 2020 | 5.680 | 6.160 | 5.590 | 5.940 | 122,600 | +0.23(+4.03%) |
Jul 14, 2020 | 5.420 | 5.710 | 5.140 | 5.710 | 150,016 | +0.19(+3.44%) |
Jul 13, 2020 | 5.940 | 5.980 | 5.500 | 5.520 | 192,143 | -0.52(-8.61%) |
Jul 10, 2020 | 5.570 | 6.110 | 5.360 | 6.040 | 309,600 | +0.21(+3.60%) |
Jul 09, 2020 | 6.400 | 6.480 | 5.650 | 5.830 | 398,616 | -0.90(-13.37%) |
Jul 08, 2020 | 6.300 | 6.800 | 5.810 | 6.730 | 1,161,849 | -0.05(-0.74%) |
Jul 07, 2020 | 9.150 | 10.25 | 6.670 | 6.780 | 47,581,808 | +2.94(+76.56%) |
Jul 06, 2020 | 4.010 | 4.318 | 3.840 | 3.840 | 55,229 | -0.46(-10.70%) |
Jul 02, 2020 | 4.370 | 4.450 | 4.150 | 4.300 | 25,300 | -0.09(-2.05%) |