Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.380 | 4.550 | 4.380 | 4.420 | 217,321 | -0.02(-0.45%) |
Sep 29, 2020 | 4.490 | 4.530 | 4.370 | 4.440 | 372,623 | -0.11(-2.42%) |
Sep 28, 2020 | 4.610 | 4.650 | 4.390 | 4.550 | 510,606 | +0.06(+1.34%) |
Sep 25, 2020 | 4.160 | 4.550 | 4.160 | 4.490 | 677,400 | +0.42(+10.32%) |
Sep 24, 2020 | 4.000 | 4.200 | 3.850 | 4.070 | 857,824 | -0.11(-2.63%) |
Sep 23, 2020 | 4.430 | 4.440 | 4.110 | 4.180 | 1,289,627 | -0.44(-9.52%) |
Sep 22, 2020 | 4.750 | 4.750 | 4.550 | 4.620 | 652,528 | -0.01(-0.22%) |
Sep 21, 2020 | 4.960 | 5.050 | 4.550 | 4.630 | 2,368,979 | -0.55(-10.62%) |
Sep 18, 2020 | 5.070 | 5.250 | 4.990 | 5.180 | 946,800 | +0.11(+2.17%) |
Sep 17, 2020 | 5.030 | 5.180 | 4.920 | 5.070 | 619,312 | -0.05(-0.98%) |
Sep 16, 2020 | 5.190 | 5.200 | 4.850 | 5.120 | 1,401,691 | -0.11(-2.10%) |
Sep 15, 2020 | 5.090 | 5.490 | 5.020 | 5.230 | 5,134,537 | +0.45(+9.41%) |
Sep 14, 2020 | 4.530 | 4.810 | 4.449 | 4.780 | 1,005,657 | +0.25(+5.52%) |
Sep 11, 2020 | 4.610 | 4.631 | 4.360 | 4.530 | 200,700 | -0.03(-0.66%) |
Sep 10, 2020 | 4.560 | 4.680 | 4.480 | 4.560 | 349,610 | +0.10(+2.24%) |
Sep 09, 2020 | 4.440 | 4.640 | 4.380 | 4.460 | 289,244 | +0.10(+2.29%) |
Sep 08, 2020 | 4.290 | 4.530 | 4.140 | 4.360 | 192,715 | -0.05(-1.13%) |
Sep 04, 2020 | 4.600 | 4.658 | 3.990 | 4.410 | 903,800 | -0.34(-7.16%) |
Sep 03, 2020 | 5.090 | 5.190 | 4.680 | 4.750 | 616,122 | -0.34(-6.68%) |
Sep 02, 2020 | 5.140 | 5.170 | 4.910 | 5.090 | 285,560 | -0.12(-2.30%) |
Sep 01, 2020 | 5.310 | 5.430 | 5.050 | 5.210 | 352,325 | -0.27(-4.93%) |
Aug 31, 2020 | 5.050 | 5.550 | 5.010 | 5.480 | 495,383 | +0.49(+9.82%) |
Aug 28, 2020 | 5.060 | 5.150 | 4.900 | 4.990 | 415,200 | -0.11(-2.16%) |
Aug 27, 2020 | 5.340 | 5.340 | 4.880 | 5.100 | 570,261 | -0.24(-4.49%) |
Aug 26, 2020 | 5.620 | 5.650 | 5.230 | 5.340 | 496,958 | -0.31(-5.49%) |
Aug 25, 2020 | 5.480 | 5.700 | 5.360 | 5.650 | 693,136 | +0.08(+1.44%) |
Aug 24, 2020 | 5.630 | 5.690 | 5.380 | 5.570 | 621,676 | -0.01(-0.18%) |
Aug 21, 2020 | 5.670 | 5.761 | 5.520 | 5.580 | 394,100 | -0.09(-1.59%) |
Aug 20, 2020 | 5.590 | 5.710 | 5.520 | 5.670 | 409,606 | -0.02(-0.35%) |
Aug 19, 2020 | 6.000 | 6.070 | 5.590 | 5.690 | 676,299 | -0.32(-5.32%) |
Aug 18, 2020 | 6.000 | 6.100 | 5.950 | 6.010 | 531,234 | -0.01(-0.17%) |
Aug 17, 2020 | 6.050 | 6.180 | 5.950 | 6.020 | 528,243 | +0.07(+1.18%) |
Aug 14, 2020 | 5.900 | 6.050 | 5.900 | 5.950 | 379,400 | -0.01(-0.17%) |
Aug 13, 2020 | 6.200 | 6.260 | 5.860 | 5.960 | 1,004,086 | -0.32(-5.10%) |
Aug 12, 2020 | 6.800 | 6.890 | 6.160 | 6.280 | 2,689,399 | -0.51(-7.51%) |
Aug 11, 2020 | 6.930 | 6.970 | 6.700 | 6.790 | 958,327 | -0.05(-0.73%) |
Aug 10, 2020 | 6.910 | 6.990 | 6.670 | 6.840 | 1,018,725 | -0.04(-0.58%) |
Aug 07, 2020 | 6.900 | 6.940 | 6.800 | 6.880 | 1,250,200 | +0.14(+2.08%) |
Aug 06, 2020 | 6.640 | 6.750 | 6.440 | 6.740 | 923,228 | -0.03(-0.44%) |
Aug 05, 2020 | 6.790 | 6.840 | 6.640 | 6.770 | 822,653 | -0.01(-0.15%) |
Aug 04, 2020 | 6.760 | 6.900 | 6.720 | 6.780 | 531,196 | +0.16(+2.42%) |
Aug 03, 2020 | 6.970 | 6.990 | 6.590 | 6.620 | 1,339,599 | -0.38(-5.43%) |
Jul 31, 2020 | 7.210 | 7.250 | 6.900 | 7.000 | 1,415,500 | -0.10(-1.41%) |
Jul 30, 2020 | 7.000 | 7.380 | 6.800 | 7.100 | 3,145,321 | +0.20(+2.90%) |
Jul 29, 2020 | 7.150 | 7.270 | 6.860 | 6.900 | 914,468 | -0.10(-1.43%) |
Jul 28, 2020 | 6.990 | 7.150 | 6.750 | 7.000 | 1,194,887 | -0.03(-0.43%) |
Jul 27, 2020 | 7.050 | 7.080 | 6.620 | 7.030 | 867,542 | +0.12(+1.74%) |
Jul 24, 2020 | 6.600 | 7.060 | 6.450 | 6.910 | 951,700 | +0.29(+4.38%) |
Jul 23, 2020 | 7.120 | 7.360 | 6.400 | 6.620 | 1,052,145 | -0.67(-9.19%) |
Jul 22, 2020 | 7.270 | 7.490 | 7.020 | 7.290 | 811,464 | -0.27(-3.57%) |
Jul 21, 2020 | 8.120 | 8.240 | 7.300 | 7.560 | 1,221,823 | -0.43(-5.38%) |
Jul 20, 2020 | 7.120 | 8.610 | 7.100 | 7.990 | 4,018,112 | +0.93(+13.17%) |
Jul 17, 2020 | 6.370 | 7.150 | 6.160 | 7.060 | 4,041,700 | +0.64(+9.97%) |
Jul 16, 2020 | 6.520 | 6.649 | 6.310 | 6.420 | 594,094 | -0.04(-0.62%) |
Jul 15, 2020 | 6.830 | 6.850 | 6.090 | 6.460 | 629,281 | -0.26(-3.87%) |
Jul 14, 2020 | 6.930 | 6.970 | 6.410 | 6.720 | 576,436 | -0.23(-3.31%) |
Jul 13, 2020 | 6.700 | 7.630 | 6.540 | 6.950 | 2,479,050 | +0.36(+5.46%) |
Jul 10, 2020 | 6.710 | 6.760 | 6.400 | 6.590 | 1,321,200 | -0.15(-2.23%) |
Jul 09, 2020 | 7.000 | 7.090 | 6.510 | 6.740 | 995,065 | +0.05(+0.75%) |
Jul 08, 2020 | 6.400 | 6.880 | 6.210 | 6.690 | 795,818 | +0.26(+4.04%) |
Jul 07, 2020 | 6.340 | 6.840 | 6.200 | 6.430 | 371,406 | +0.00(+0.00%) |
Jul 06, 2020 | 6.810 | 6.850 | 6.300 | 6.430 | 423,999 | -0.31(-4.60%) |
Jul 02, 2020 | 6.700 | 6.880 | 6.640 | 6.740 | 118,500 | +0.03(+0.45%) |