Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.110 | 6.110 | 5.840 | 6.030 | 499,802 | +0.13(+2.20%) |
Sep 29, 2020 | 5.780 | 6.030 | 5.520 | 5.900 | 900,097 | +0.52(+9.67%) |
Sep 28, 2020 | 5.290 | 5.460 | 5.158 | 5.380 | 331,312 | +0.18(+3.46%) |
Sep 25, 2020 | 5.180 | 5.308 | 5.110 | 5.200 | 257,200 | -0.03(-0.57%) |
Sep 24, 2020 | 5.170 | 5.250 | 4.970 | 5.230 | 222,246 | -0.05(-0.95%) |
Sep 23, 2020 | 5.350 | 5.420 | 4.930 | 5.280 | 749,387 | -0.13(-2.40%) |
Sep 22, 2020 | 5.550 | 5.570 | 5.170 | 5.410 | 751,392 | -0.31(-5.42%) |
Sep 21, 2020 | 5.230 | 6.060 | 4.850 | 5.720 | 5,167,685 | +1.11(+24.08%) |
Sep 18, 2020 | 4.780 | 4.970 | 4.540 | 4.610 | 679,200 | -0.10(-2.12%) |
Sep 17, 2020 | 4.520 | 4.880 | 4.520 | 4.710 | 352,484 | +0.13(+2.84%) |
Sep 16, 2020 | 4.590 | 4.717 | 4.530 | 4.580 | 139,866 | +0.01(+0.22%) |
Sep 15, 2020 | 4.650 | 4.850 | 4.510 | 4.570 | 218,633 | -0.10(-2.14%) |
Sep 14, 2020 | 4.500 | 4.700 | 4.492 | 4.670 | 190,327 | +0.22(+4.94%) |
Sep 11, 2020 | 4.530 | 4.587 | 4.370 | 4.450 | 98,800 | -0.05(-1.11%) |
Sep 10, 2020 | 4.620 | 4.690 | 4.380 | 4.500 | 283,115 | -0.03(-0.66%) |
Sep 09, 2020 | 4.420 | 4.880 | 4.410 | 4.530 | 710,938 | +0.13(+2.95%) |
Sep 08, 2020 | 3.960 | 4.620 | 3.880 | 4.400 | 433,296 | +0.40(+10.00%) |
Sep 04, 2020 | 4.050 | 4.160 | 3.860 | 4.000 | 485,200 | -0.06(-1.48%) |
Sep 03, 2020 | 4.330 | 4.380 | 3.980 | 4.060 | 464,822 | -0.22(-5.14%) |
Sep 02, 2020 | 4.430 | 4.460 | 4.220 | 4.280 | 417,731 | -0.19(-4.25%) |
Sep 01, 2020 | 4.670 | 4.770 | 4.210 | 4.470 | 761,240 | -0.20(-4.28%) |
Aug 31, 2020 | 4.930 | 5.090 | 4.540 | 4.670 | 1,539,183 | -0.16(-3.31%) |
Aug 28, 2020 | 4.790 | 4.850 | 4.685 | 4.830 | 334,900 | +0.13(+2.77%) |
Aug 27, 2020 | 4.760 | 4.760 | 4.561 | 4.700 | 192,255 | -0.04(-0.84%) |
Aug 26, 2020 | 4.900 | 4.900 | 4.660 | 4.740 | 260,827 | -0.09(-1.86%) |
Aug 25, 2020 | 4.700 | 4.885 | 4.585 | 4.830 | 322,327 | +0.08(+1.68%) |
Aug 24, 2020 | 5.200 | 5.200 | 4.590 | 4.750 | 794,031 | -0.30(-5.94%) |
Aug 21, 2020 | 5.020 | 5.160 | 4.600 | 5.050 | 939,500 | +0.49(+10.75%) |
Aug 20, 2020 | 4.820 | 4.940 | 4.560 | 4.560 | 281,423 | -0.37(-7.51%) |
Aug 19, 2020 | 4.940 | 5.130 | 4.840 | 4.930 | 507,682 | +0.09(+1.86%) |
Aug 18, 2020 | 4.600 | 4.920 | 4.430 | 4.840 | 724,613 | +0.30(+6.61%) |
Aug 17, 2020 | 4.400 | 4.460 | 4.310 | 4.540 | 227,803 | +0.19(+4.37%) |
Aug 14, 2020 | 4.190 | 4.370 | 4.060 | 4.350 | 298,600 | +0.18(+4.32%) |
Aug 13, 2020 | 4.030 | 4.231 | 3.930 | 4.170 | 316,121 | +0.21(+5.30%) |
Aug 12, 2020 | 4.130 | 4.210 | 3.900 | 3.960 | 569,545 | -0.14(-3.41%) |
Aug 11, 2020 | 4.250 | 4.280 | 4.020 | 4.100 | 418,149 | -0.15(-3.53%) |
Aug 10, 2020 | 4.300 | 4.400 | 4.200 | 4.250 | 697,400 | +0.13(+3.16%) |
Aug 07, 2020 | 4.370 | 4.400 | 3.940 | 4.120 | 930,300 | -0.26(-5.94%) |
Aug 06, 2020 | 4.390 | 4.400 | 4.240 | 4.380 | 215,225 | +0.04(+0.92%) |
Aug 05, 2020 | 4.400 | 4.410 | 4.230 | 4.340 | 277,528 | +0.10(+2.36%) |
Aug 04, 2020 | 4.210 | 4.430 | 4.190 | 4.240 | 381,028 | +0.05(+1.19%) |
Aug 03, 2020 | 4.450 | 4.610 | 4.000 | 4.190 | 625,980 | -0.26(-5.84%) |
Jul 31, 2020 | 4.760 | 4.760 | 4.410 | 4.450 | 418,300 | -0.14(-3.05%) |
Jul 30, 2020 | 4.610 | 4.820 | 4.550 | 4.590 | 408,782 | -0.10(-2.13%) |
Jul 29, 2020 | 4.700 | 4.877 | 4.590 | 4.690 | 358,373 | -0.04(-0.85%) |
Jul 28, 2020 | 4.690 | 5.020 | 4.500 | 4.730 | 3,173,580 | -1.27(-21.17%) |
Jul 27, 2020 | 5.930 | 6.000 | 5.720 | 6.000 | 296,934 | +0.16(+2.74%) |
Jul 24, 2020 | 5.770 | 5.950 | 5.600 | 5.840 | 135,000 | +0.00(+0.00%) |
Jul 23, 2020 | 5.830 | 5.990 | 5.660 | 5.840 | 154,546 | +0.01(+0.17%) |
Jul 22, 2020 | 5.870 | 6.150 | 5.830 | 5.830 | 202,159 | -0.15(-2.51%) |
Jul 21, 2020 | 5.820 | 5.990 | 5.590 | 5.980 | 172,036 | +0.28(+4.91%) |
Jul 20, 2020 | 5.770 | 5.840 | 5.510 | 5.700 | 239,982 | -0.04(-0.70%) |
Jul 17, 2020 | 5.630 | 5.820 | 5.610 | 5.740 | 111,800 | +0.08(+1.41%) |
Jul 16, 2020 | 5.710 | 5.900 | 5.640 | 5.660 | 121,683 | -0.14(-2.41%) |
Jul 15, 2020 | 5.980 | 5.980 | 5.610 | 5.800 | 280,298 | +0.02(+0.35%) |
Jul 14, 2020 | 5.830 | 6.000 | 5.470 | 5.780 | 423,100 | -0.10(-1.70%) |
Jul 13, 2020 | 6.180 | 6.180 | 5.880 | 5.880 | 283,119 | -0.26(-4.23%) |
Jul 10, 2020 | 6.140 | 6.330 | 5.900 | 6.140 | 335,600 | +0.01(+0.16%) |
Jul 09, 2020 | 6.200 | 6.600 | 6.110 | 6.130 | 414,777 | -0.02(-0.33%) |
Jul 08, 2020 | 6.100 | 6.950 | 5.820 | 6.150 | 1,315,945 | +0.43(+7.52%) |
Jul 07, 2020 | 6.040 | 6.090 | 5.670 | 5.720 | 375,396 | -0.43(-6.99%) |
Jul 06, 2020 | 6.150 | 6.350 | 5.890 | 6.150 | 361,878 | +0.00(+0.00%) |
Jul 02, 2020 | 6.250 | 6.440 | 6.057 | 6.150 | 304,500 | +0.07(+1.15%) |