Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.560 | 4.800 | 4.550 | 4.651 | 34,739 | +0.05(+1.15%) |
Sep 29, 2020 | 4.802 | 5.130 | 4.598 | 4.598 | 14,232 | -0.15(-3.20%) |
Sep 28, 2020 | 4.769 | 4.790 | 4.649 | 4.750 | 10,164 | -0.03(-0.66%) |
Sep 25, 2020 | 4.598 | 4.782 | 4.550 | 4.782 | 23,700 | +0.07(+1.52%) |
Sep 24, 2020 | 4.895 | 4.895 | 4.561 | 4.710 | 30,204 | -0.20(-4.13%) |
Sep 23, 2020 | 5.050 | 5.050 | 4.750 | 4.913 | 47,864 | -0.18(-3.63%) |
Sep 22, 2020 | 5.012 | 5.155 | 5.000 | 5.098 | 15,216 | +0.10(+1.96%) |
Sep 21, 2020 | 5.038 | 5.253 | 4.818 | 5.000 | 31,890 | -0.19(-3.68%) |
Sep 18, 2020 | 5.510 | 5.626 | 5.185 | 5.191 | 21,200 | -0.31(-5.61%) |
Sep 17, 2020 | 5.069 | 5.500 | 5.061 | 5.500 | 23,296 | +0.49(+9.77%) |
Sep 16, 2020 | 5.000 | 5.061 | 4.895 | 5.010 | 14,953 | +0.02(+0.50%) |
Sep 15, 2020 | 5.000 | 5.168 | 4.861 | 4.985 | 13,519 | +0.03(+0.51%) |
Sep 14, 2020 | 4.500 | 4.984 | 4.500 | 4.960 | 18,692 | +0.07(+1.33%) |
Sep 11, 2020 | 4.958 | 5.004 | 4.842 | 4.895 | 21,200 | -0.08(-1.55%) |
Sep 10, 2020 | 4.696 | 5.140 | 4.696 | 4.972 | 40,695 | +0.32(+6.83%) |
Sep 09, 2020 | 4.920 | 4.920 | 4.600 | 4.654 | 28,663 | +0.04(+0.97%) |
Sep 08, 2020 | 4.673 | 4.717 | 4.500 | 4.610 | 42,641 | -0.04(-0.90%) |
Sep 04, 2020 | 4.671 | 4.990 | 4.513 | 4.652 | 67,500 | +0.12(+2.69%) |
Sep 03, 2020 | 4.685 | 4.750 | 4.496 | 4.530 | 98,445 | +0.01(+0.16%) |
Sep 02, 2020 | 4.556 | 4.630 | 4.414 | 4.523 | 45,030 | +0.12(+2.76%) |
Sep 01, 2020 | 4.468 | 4.545 | 4.402 | 4.402 | 8,695 | -0.10(-2.19%) |
Aug 31, 2020 | 4.590 | 4.605 | 4.400 | 4.500 | 8,518 | -0.09(-1.93%) |
Aug 28, 2020 | 4.150 | 4.740 | 4.100 | 4.588 | 43,000 | +0.64(+16.12%) |
Aug 27, 2020 | 3.720 | 3.952 | 3.720 | 3.952 | 7,979 | +0.22(+5.91%) |
Aug 26, 2020 | 3.490 | 3.829 | 3.490 | 3.731 | 13,580 | +0.31(+9.18%) |
Aug 25, 2020 | 3.600 | 3.600 | 3.196 | 3.417 | 12,248 | +0.04(+1.11%) |
Aug 24, 2020 | 3.558 | 3.886 | 3.380 | 3.380 | 12,318 | -0.17(-4.89%) |
Aug 21, 2020 | 3.520 | 3.592 | 3.500 | 3.554 | 19,200 | -0.02(-0.64%) |
Aug 20, 2020 | 3.600 | 3.617 | 3.550 | 3.576 | 8,921 | -0.04(-1.14%) |
Aug 19, 2020 | 3.780 | 3.780 | 3.550 | 3.618 | 12,780 | -0.10(-2.82%) |
Aug 18, 2020 | 3.869 | 3.869 | 3.700 | 3.723 | 8,878 | -0.10(-2.66%) |
Aug 17, 2020 | 3.795 | 3.894 | 3.779 | 3.825 | 10,321 | +0.12(+3.36%) |
Aug 14, 2020 | 3.645 | 3.712 | 3.645 | 3.700 | 2,800 | -0.07(-1.77%) |
Aug 13, 2020 | 3.745 | 3.797 | 3.590 | 3.767 | 23,222 | +0.17(+4.86%) |
Aug 12, 2020 | 3.759 | 3.877 | 3.502 | 3.592 | 42,446 | +0.11(+3.05%) |
Aug 11, 2020 | 3.651 | 3.750 | 3.330 | 3.486 | 34,567 | -0.25(-6.73%) |
Aug 10, 2020 | 3.638 | 4.038 | 3.610 | 3.738 | 28,700 | +0.01(+0.37%) |
Aug 07, 2020 | 4.100 | 4.100 | 3.501 | 3.724 | 48,900 | -0.30(-7.36%) |
Aug 06, 2020 | 4.150 | 4.334 | 4.000 | 4.020 | 30,519 | -0.13(-3.13%) |
Aug 05, 2020 | 4.000 | 4.159 | 3.986 | 4.150 | 16,628 | +0.30(+7.79%) |
Aug 04, 2020 | 3.790 | 4.250 | 3.749 | 3.850 | 41,208 | -0.04(-1.03%) |
Aug 03, 2020 | 3.945 | 4.000 | 3.665 | 3.890 | 11,532 | +0.07(+1.83%) |
Jul 31, 2020 | 3.701 | 3.893 | 3.610 | 3.820 | 36,800 | +0.12(+3.24%) |
Jul 30, 2020 | 3.582 | 3.704 | 3.523 | 3.700 | 44,231 | +0.15(+4.26%) |
Jul 29, 2020 | 3.510 | 3.600 | 3.497 | 3.549 | 18,514 | +0.10(+2.86%) |
Jul 28, 2020 | 3.484 | 3.507 | 3.398 | 3.450 | 13,015 | -0.02(-0.58%) |
Jul 27, 2020 | 3.336 | 3.470 | 3.207 | 3.470 | 59,430 | +0.42(+13.85%) |
Jul 24, 2020 | 3.302 | 3.310 | 3.048 | 3.048 | 12,000 | -0.23(-7.06%) |
Jul 23, 2020 | 3.394 | 3.537 | 3.250 | 3.280 | 13,615 | +0.02(+0.75%) |
Jul 22, 2020 | 3.500 | 3.503 | 3.255 | 3.255 | 25,236 | -0.06(-1.66%) |
Jul 21, 2020 | 3.280 | 3.495 | 3.210 | 3.310 | 29,765 | +0.06(+1.97%) |
Jul 20, 2020 | 2.985 | 3.300 | 2.950 | 3.246 | 30,183 | +0.28(+9.30%) |
Jul 17, 2020 | 2.800 | 3.098 | 2.770 | 2.970 | 11,600 | +0.26(+9.61%) |
Jul 16, 2020 | 2.854 | 2.975 | 2.702 | 2.710 | 22,413 | -0.15(-5.21%) |
Jul 15, 2020 | 2.875 | 2.883 | 2.820 | 2.858 | 17,032 | -0.00(-0.06%) |
Jul 14, 2020 | 2.940 | 2.949 | 2.844 | 2.860 | 28,844 | -0.05(-1.82%) |
Jul 13, 2020 | 3.209 | 3.209 | 2.863 | 2.913 | 38,419 | -0.12(-3.86%) |
Jul 10, 2020 | 2.993 | 3.189 | 2.971 | 3.030 | 38,200 | +0.06(+1.91%) |
Jul 09, 2020 | 3.220 | 3.326 | 2.804 | 2.973 | 112,962 | -0.23(-7.09%) |
Jul 08, 2020 | 3.525 | 3.703 | 3.200 | 3.200 | 125,031 | -0.25(-7.22%) |
Jul 07, 2020 | 3.696 | 3.696 | 3.352 | 3.449 | 41,919 | -0.15(-4.23%) |
Jul 06, 2020 | 3.860 | 4.160 | 3.539 | 3.601 | 76,160 | -0.55(-13.23%) |
Jul 02, 2020 | 3.250 | 4.157 | 3.224 | 4.151 | 24,700 | +0.90(+27.71%) |