Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.070 | 6.560 | 5.990 | 6.530 | 608,728 | +0.51(+8.47%) |
Sep 29, 2020 | 5.980 | 6.090 | 5.760 | 6.020 | 386,563 | -0.06(-0.99%) |
Sep 28, 2020 | 5.240 | 6.110 | 5.100 | 6.080 | 741,692 | +0.96(+18.75%) |
Sep 25, 2020 | 5.320 | 5.460 | 5.035 | 5.120 | 520,100 | -0.17(-3.21%) |
Sep 24, 2020 | 4.950 | 5.330 | 4.818 | 5.290 | 268,337 | +0.30(+6.01%) |
Sep 23, 2020 | 5.020 | 5.470 | 4.957 | 4.990 | 252,447 | -0.02(-0.40%) |
Sep 22, 2020 | 5.230 | 5.580 | 4.950 | 5.010 | 437,231 | -0.19(-3.65%) |
Sep 21, 2020 | 5.540 | 5.550 | 5.140 | 5.200 | 431,733 | -0.53(-9.25%) |
Sep 18, 2020 | 5.620 | 5.880 | 5.600 | 5.730 | 397,600 | +0.11(+1.96%) |
Sep 17, 2020 | 5.640 | 5.860 | 5.340 | 5.620 | 266,164 | -0.05(-0.88%) |
Sep 16, 2020 | 5.780 | 5.920 | 5.610 | 5.670 | 645,417 | -0.11(-1.90%) |
Sep 15, 2020 | 5.350 | 5.980 | 5.290 | 5.780 | 761,643 | +0.47(+8.85%) |
Sep 14, 2020 | 5.150 | 5.380 | 4.820 | 5.310 | 970,192 | +0.22(+4.32%) |
Sep 11, 2020 | 4.750 | 5.210 | 4.740 | 5.090 | 601,300 | +0.32(+6.71%) |
Sep 10, 2020 | 4.750 | 5.070 | 4.718 | 4.770 | 575,593 | +0.02(+0.42%) |
Sep 09, 2020 | 4.610 | 4.765 | 4.520 | 4.750 | 140,056 | +0.18(+3.94%) |
Sep 08, 2020 | 4.520 | 4.730 | 4.420 | 4.570 | 252,882 | -0.13(-2.77%) |
Sep 04, 2020 | 4.650 | 4.890 | 4.580 | 4.700 | 298,000 | +0.11(+2.40%) |
Sep 03, 2020 | 4.590 | 4.625 | 4.410 | 4.590 | 167,119 | -0.03(-0.65%) |
Sep 02, 2020 | 4.530 | 4.620 | 4.400 | 4.620 | 142,796 | +0.13(+2.90%) |
Sep 01, 2020 | 4.510 | 4.540 | 4.260 | 4.490 | 201,070 | -0.02(-0.44%) |
Aug 31, 2020 | 4.780 | 5.010 | 4.460 | 4.510 | 522,289 | -0.12(-2.59%) |
Aug 28, 2020 | 4.220 | 4.640 | 4.170 | 4.630 | 233,300 | +0.39(+9.20%) |
Aug 27, 2020 | 4.630 | 4.650 | 4.210 | 4.240 | 286,676 | -0.33(-7.22%) |
Aug 26, 2020 | 4.610 | 4.700 | 4.380 | 4.570 | 286,853 | -0.06(-1.30%) |
Aug 25, 2020 | 4.340 | 4.670 | 4.210 | 4.630 | 756,717 | +0.20(+4.51%) |
Aug 24, 2020 | 4.110 | 4.460 | 4.080 | 4.430 | 378,956 | +0.26(+6.24%) |
Aug 21, 2020 | 4.540 | 4.670 | 4.095 | 4.170 | 334,800 | -0.46(-9.94%) |
Aug 20, 2020 | 4.590 | 4.730 | 4.520 | 4.630 | 175,001 | -0.08(-1.70%) |
Aug 19, 2020 | 4.770 | 4.960 | 4.630 | 4.710 | 230,604 | -0.07(-1.46%) |
Aug 18, 2020 | 4.970 | 5.050 | 4.510 | 4.780 | 575,497 | -0.12(-2.45%) |
Aug 17, 2020 | 4.580 | 4.930 | 4.450 | 4.900 | 467,217 | +0.50(+11.36%) |
Aug 14, 2020 | 4.280 | 4.455 | 4.260 | 4.400 | 281,700 | -0.02(-0.45%) |
Aug 13, 2020 | 4.480 | 4.600 | 4.250 | 4.420 | 348,703 | +0.01(+0.23%) |
Aug 12, 2020 | 3.950 | 4.430 | 3.900 | 4.410 | 477,322 | +0.49(+12.50%) |
Aug 11, 2020 | 4.300 | 4.600 | 3.760 | 3.920 | 1,378,258 | -0.15(-3.69%) |
Aug 10, 2020 | 3.000 | 4.750 | 3.000 | 4.070 | 3,015,235 | +1.10(+37.04%) |
Aug 07, 2020 | 2.760 | 2.980 | 2.735 | 2.970 | 236,200 | +0.22(+8.00%) |
Aug 06, 2020 | 2.670 | 2.880 | 2.620 | 2.750 | 235,253 | +0.11(+4.17%) |
Aug 05, 2020 | 2.470 | 2.660 | 2.450 | 2.640 | 344,431 | +0.23(+9.54%) |
Aug 04, 2020 | 2.470 | 2.540 | 2.360 | 2.410 | 259,411 | -0.06(-2.43%) |
Aug 03, 2020 | 2.350 | 2.490 | 2.330 | 2.470 | 190,424 | +0.13(+5.56%) |
Jul 31, 2020 | 2.260 | 2.370 | 2.210 | 2.340 | 337,900 | +0.09(+4.00%) |
Jul 30, 2020 | 2.140 | 2.310 | 2.075 | 2.250 | 346,002 | +0.09(+4.17%) |
Jul 29, 2020 | 2.200 | 2.224 | 2.110 | 2.160 | 248,608 | +0.00(+0.00%) |
Jul 28, 2020 | 2.160 | 2.255 | 2.155 | 2.160 | 215,699 | -0.02(-0.92%) |
Jul 27, 2020 | 2.330 | 2.370 | 2.160 | 2.180 | 300,572 | -0.17(-7.23%) |
Jul 24, 2020 | 2.330 | 2.350 | 2.260 | 2.350 | 180,300 | +0.00(+0.00%) |
Jul 23, 2020 | 2.360 | 2.450 | 2.310 | 2.350 | 152,772 | -0.03(-1.26%) |
Jul 22, 2020 | 2.360 | 2.420 | 2.300 | 2.380 | 164,264 | +0.00(+0.00%) |
Jul 21, 2020 | 2.380 | 2.520 | 2.360 | 2.380 | 151,888 | +0.03(+1.28%) |
Jul 20, 2020 | 2.390 | 2.390 | 2.300 | 2.350 | 156,402 | +0.01(+0.43%) |
Jul 17, 2020 | 2.570 | 2.570 | 2.300 | 2.340 | 210,900 | -0.22(-8.59%) |
Jul 16, 2020 | 2.560 | 2.600 | 2.470 | 2.560 | 127,745 | +0.01(+0.39%) |
Jul 15, 2020 | 2.400 | 2.625 | 2.350 | 2.550 | 234,249 | +0.24(+10.39%) |
Jul 14, 2020 | 2.290 | 2.360 | 2.190 | 2.310 | 185,027 | +0.01(+0.43%) |
Jul 13, 2020 | 2.330 | 2.370 | 2.220 | 2.300 | 216,398 | +0.00(+0.00%) |
Jul 10, 2020 | 2.180 | 2.320 | 2.160 | 2.300 | 160,800 | +0.12(+5.50%) |
Jul 09, 2020 | 2.310 | 2.310 | 2.100 | 2.180 | 275,557 | -0.13(-5.63%) |
Jul 08, 2020 | 2.470 | 2.470 | 2.220 | 2.310 | 404,077 | -0.13(-5.33%) |
Jul 07, 2020 | 2.590 | 2.620 | 2.405 | 2.440 | 254,982 | -0.17(-6.51%) |
Jul 06, 2020 | 2.960 | 2.980 | 2.600 | 2.610 | 371,607 | -0.26(-9.06%) |
Jul 02, 2020 | 2.910 | 2.980 | 2.770 | 2.870 | 322,200 | +0.09(+3.24%) |