Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.280 | 5.400 | 5.190 | 5.260 | 916,708 | -0.01(-0.19%) |
Sep 29, 2020 | 5.130 | 5.360 | 5.130 | 5.270 | 648,204 | +0.05(+0.96%) |
Sep 28, 2020 | 5.250 | 5.380 | 5.180 | 5.220 | 476,692 | +0.10(+1.95%) |
Sep 25, 2020 | 5.000 | 5.210 | 4.920 | 5.120 | 939,000 | +0.09(+1.79%) |
Sep 24, 2020 | 5.190 | 5.270 | 4.940 | 5.030 | 1,048,914 | -0.23(-4.37%) |
Sep 23, 2020 | 5.760 | 6.130 | 5.250 | 5.260 | 1,829,161 | -0.50(-8.68%) |
Sep 22, 2020 | 5.550 | 5.780 | 5.320 | 5.760 | 811,305 | +0.25(+4.54%) |
Sep 21, 2020 | 5.440 | 5.550 | 5.380 | 5.510 | 509,213 | -0.08(-1.43%) |
Sep 18, 2020 | 5.750 | 5.798 | 5.400 | 5.590 | 1,285,900 | -0.07(-1.24%) |
Sep 17, 2020 | 5.810 | 5.890 | 5.530 | 5.660 | 1,489,790 | -0.23(-3.90%) |
Sep 16, 2020 | 5.610 | 5.950 | 5.520 | 5.890 | 1,086,934 | +0.23(+4.06%) |
Sep 15, 2020 | 5.650 | 5.780 | 5.560 | 5.660 | 796,826 | +0.13(+2.35%) |
Sep 14, 2020 | 5.670 | 5.750 | 5.340 | 5.530 | 1,286,609 | -0.14(-2.47%) |
Sep 11, 2020 | 5.590 | 5.780 | 5.540 | 5.670 | 1,066,300 | +0.30(+5.59%) |
Sep 10, 2020 | 5.420 | 5.810 | 5.360 | 5.370 | 1,468,063 | +0.03(+0.56%) |
Sep 09, 2020 | 5.130 | 5.545 | 5.110 | 5.340 | 1,155,707 | +0.24(+4.71%) |
Sep 08, 2020 | 5.210 | 5.390 | 5.070 | 5.100 | 655,929 | -0.22(-4.14%) |
Sep 04, 2020 | 5.640 | 5.690 | 4.860 | 5.320 | 1,339,300 | -0.31(-5.51%) |
Sep 03, 2020 | 5.910 | 6.060 | 5.540 | 5.630 | 1,124,437 | -0.32(-5.38%) |
Sep 02, 2020 | 5.840 | 5.970 | 5.590 | 5.950 | 1,010,847 | +0.14(+2.41%) |
Sep 01, 2020 | 5.700 | 5.940 | 5.550 | 5.810 | 939,768 | +0.08(+1.40%) |
Aug 31, 2020 | 5.760 | 5.870 | 5.480 | 5.730 | 1,973,570 | -0.07(-1.21%) |
Aug 28, 2020 | 5.960 | 6.340 | 5.770 | 5.800 | 1,399,200 | -0.04(-0.68%) |
Aug 27, 2020 | 6.910 | 6.980 | 5.740 | 5.840 | 3,418,328 | -0.98(-14.37%) |
Aug 26, 2020 | 6.580 | 6.960 | 6.520 | 6.820 | 1,274,393 | +0.26(+3.96%) |
Aug 25, 2020 | 6.580 | 6.760 | 6.350 | 6.560 | 1,755,364 | +0.00(+0.00%) |
Aug 24, 2020 | 6.600 | 7.300 | 6.530 | 6.560 | 2,947,314 | +0.14(+2.18%) |
Aug 21, 2020 | 5.930 | 6.690 | 5.920 | 6.420 | 3,403,000 | +0.39(+6.47%) |
Aug 20, 2020 | 6.000 | 6.090 | 5.780 | 6.030 | 1,078,532 | +0.05(+0.84%) |
Aug 19, 2020 | 5.820 | 6.240 | 5.770 | 5.980 | 1,450,768 | +0.16(+2.75%) |
Aug 18, 2020 | 5.750 | 6.060 | 5.570 | 5.820 | 1,859,125 | +0.17(+3.01%) |
Aug 17, 2020 | 5.500 | 5.810 | 5.470 | 5.650 | 883,134 | +0.14(+2.54%) |
Aug 14, 2020 | 5.900 | 5.923 | 5.430 | 5.510 | 1,564,600 | -0.48(-8.01%) |
Aug 13, 2020 | 5.700 | 6.040 | 5.700 | 5.990 | 1,229,657 | +0.12(+2.04%) |
Aug 12, 2020 | 5.980 | 5.990 | 5.610 | 5.870 | 1,377,915 | -0.03(-0.51%) |
Aug 11, 2020 | 6.200 | 6.400 | 5.790 | 5.900 | 2,254,171 | -0.10(-1.67%) |
Aug 10, 2020 | 6.000 | 6.420 | 5.925 | 6.000 | 2,269,900 | +0.13(+2.21%) |
Aug 07, 2020 | 6.110 | 6.230 | 5.560 | 5.870 | 3,500,700 | -0.49(-7.70%) |
Aug 06, 2020 | 5.620 | 6.580 | 5.360 | 6.360 | 7,209,414 | +1.39(+27.97%) |
Aug 05, 2020 | 5.480 | 5.500 | 4.850 | 4.970 | 3,407,598 | -0.24(-4.61%) |
Aug 04, 2020 | 4.750 | 5.500 | 4.480 | 5.210 | 4,061,096 | +0.58(+12.53%) |
Aug 03, 2020 | 4.450 | 4.700 | 4.290 | 4.630 | 2,138,150 | +0.41(+9.72%) |
Jul 31, 2020 | 4.360 | 4.360 | 4.050 | 4.220 | 1,308,400 | -0.12(-2.76%) |
Jul 30, 2020 | 4.090 | 4.440 | 3.950 | 4.340 | 2,134,643 | +0.25(+6.11%) |
Jul 29, 2020 | 3.840 | 5.400 | 3.760 | 4.090 | 15,428,111 | +0.80(+24.32%) |
Jul 28, 2020 | 3.370 | 3.420 | 3.280 | 3.290 | 455,061 | -0.11(-3.24%) |
Jul 27, 2020 | 3.480 | 3.480 | 3.278 | 3.400 | 522,587 | -0.04(-1.16%) |
Jul 24, 2020 | 3.560 | 3.640 | 3.410 | 3.440 | 620,400 | -0.21(-5.75%) |
Jul 23, 2020 | 3.450 | 3.890 | 3.352 | 3.650 | 1,837,281 | +0.22(+6.41%) |
Jul 22, 2020 | 3.440 | 3.590 | 3.380 | 3.430 | 1,390,303 | -0.10(-2.83%) |
Jul 21, 2020 | 2.900 | 3.880 | 2.890 | 3.530 | 7,611,584 | +0.75(+26.98%) |
Jul 20, 2020 | 2.840 | 2.863 | 2.755 | 2.780 | 661,654 | -0.06(-2.11%) |
Jul 17, 2020 | 2.780 | 2.920 | 2.780 | 2.840 | 620,400 | +0.03(+1.07%) |
Jul 16, 2020 | 2.900 | 2.905 | 2.770 | 2.810 | 533,972 | -0.12(-4.10%) |
Jul 15, 2020 | 2.950 | 3.090 | 2.860 | 2.930 | 848,421 | +0.03(+1.03%) |
Jul 14, 2020 | 2.880 | 3.040 | 2.830 | 2.900 | 1,193,158 | +0.02(+0.69%) |
Jul 13, 2020 | 3.020 | 3.330 | 2.870 | 2.880 | 1,640,105 | -0.06(-2.04%) |
Jul 10, 2020 | 2.630 | 2.980 | 2.570 | 2.940 | 1,921,800 | +0.35(+13.51%) |
Jul 09, 2020 | 2.570 | 2.630 | 2.520 | 2.590 | 733,660 | +0.02(+0.78%) |
Jul 08, 2020 | 2.530 | 2.670 | 2.470 | 2.570 | 961,427 | +0.03(+1.18%) |
Jul 07, 2020 | 2.650 | 2.650 | 2.520 | 2.540 | 2,082,592 | -0.15(-5.58%) |
Jul 06, 2020 | 2.700 | 2.700 | 2.620 | 2.690 | 478,845 | +0.07(+2.67%) |
Jul 02, 2020 | 2.670 | 2.700 | 2.590 | 2.620 | 418,600 | +0.01(+0.38%) |