Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.710 | 4.900 | 4.570 | 4.580 | 45,152 | -0.27(-5.57%) |
Sep 29, 2020 | 4.530 | 4.930 | 4.520 | 4.850 | 45,506 | +0.40(+8.99%) |
Sep 28, 2020 | 4.600 | 4.750 | 4.440 | 4.450 | 46,371 | -0.02(-0.45%) |
Sep 25, 2020 | 5.000 | 5.250 | 4.440 | 4.470 | 141,100 | -1.04(-18.87%) |
Sep 24, 2020 | 4.410 | 5.680 | 4.140 | 5.510 | 546,092 | +1.00(+22.17%) |
Sep 23, 2020 | 4.560 | 4.800 | 4.500 | 4.510 | 39,685 | -0.04(-0.88%) |
Sep 22, 2020 | 4.800 | 4.870 | 4.550 | 4.550 | 41,129 | -0.26(-5.41%) |
Sep 21, 2020 | 5.240 | 5.240 | 4.800 | 4.810 | 84,566 | -0.51(-9.59%) |
Sep 18, 2020 | 5.450 | 5.450 | 5.250 | 5.320 | 29,000 | +0.02(+0.38%) |
Sep 17, 2020 | 5.290 | 5.360 | 5.060 | 5.300 | 38,471 | +0.02(+0.38%) |
Sep 16, 2020 | 5.350 | 5.400 | 5.280 | 5.280 | 15,781 | -0.08(-1.49%) |
Sep 15, 2020 | 5.400 | 5.480 | 5.260 | 5.360 | 38,212 | -0.12(-2.19%) |
Sep 14, 2020 | 5.590 | 5.690 | 5.370 | 5.480 | 28,023 | +0.11(+2.05%) |
Sep 11, 2020 | 5.670 | 5.670 | 5.360 | 5.370 | 19,700 | -0.24(-4.28%) |
Sep 10, 2020 | 5.650 | 5.840 | 5.540 | 5.610 | 16,916 | -0.05(-0.88%) |
Sep 09, 2020 | 5.540 | 5.690 | 5.450 | 5.660 | 17,046 | +0.24(+4.43%) |
Sep 08, 2020 | 5.530 | 5.660 | 5.350 | 5.420 | 31,093 | -0.16(-2.87%) |
Sep 04, 2020 | 5.500 | 5.680 | 5.350 | 5.580 | 22,000 | -0.11(-1.93%) |
Sep 03, 2020 | 5.920 | 5.940 | 5.290 | 5.690 | 115,390 | -0.24(-4.05%) |
Sep 02, 2020 | 6.100 | 6.430 | 5.820 | 5.930 | 272,311 | -0.17(-2.79%) |
Sep 01, 2020 | 6.030 | 6.920 | 5.900 | 6.100 | 287,506 | +0.01(+0.16%) |
Aug 31, 2020 | 6.120 | 6.210 | 6.010 | 6.090 | 32,775 | -0.06(-0.98%) |
Aug 28, 2020 | 6.200 | 6.300 | 6.100 | 6.150 | 32,000 | -0.12(-1.91%) |
Aug 27, 2020 | 6.250 | 6.350 | 6.100 | 6.270 | 35,816 | +0.00(+0.00%) |
Aug 26, 2020 | 6.090 | 6.290 | 6.020 | 6.270 | 44,491 | +0.09(+1.46%) |
Aug 25, 2020 | 6.140 | 6.190 | 5.880 | 6.180 | 61,286 | +0.25(+4.22%) |
Aug 24, 2020 | 6.010 | 6.050 | 5.880 | 5.930 | 40,200 | +0.02(+0.34%) |
Aug 21, 2020 | 6.300 | 6.300 | 5.800 | 5.910 | 104,600 | -0.40(-6.34%) |
Aug 20, 2020 | 6.210 | 6.750 | 6.180 | 6.310 | 196,711 | +0.11(+1.77%) |
Aug 19, 2020 | 5.250 | 6.240 | 5.250 | 6.200 | 250,083 | +0.98(+18.77%) |
Aug 18, 2020 | 5.330 | 5.470 | 5.180 | 5.220 | 39,992 | -0.10(-1.88%) |
Aug 17, 2020 | 5.670 | 5.890 | 5.145 | 5.320 | 132,496 | -0.45(-7.80%) |
Aug 14, 2020 | 6.100 | 6.490 | 5.750 | 5.770 | 68,000 | -0.44(-7.09%) |
Aug 13, 2020 | 6.300 | 6.800 | 6.030 | 6.210 | 100,289 | +0.15(+2.48%) |
Aug 12, 2020 | 6.000 | 6.090 | 5.860 | 6.060 | 39,687 | +0.03(+0.50%) |
Aug 11, 2020 | 6.870 | 6.870 | 6.020 | 6.030 | 61,596 | -0.84(-12.23%) |
Aug 10, 2020 | 6.700 | 6.870 | 6.410 | 6.870 | 72,593 | +0.26(+3.93%) |
Aug 07, 2020 | 5.830 | 6.730 | 5.650 | 6.610 | 96,100 | +0.67(+11.28%) |
Aug 06, 2020 | 5.510 | 6.080 | 5.510 | 5.940 | 93,045 | +0.40(+7.22%) |
Aug 05, 2020 | 5.530 | 5.690 | 5.420 | 5.540 | 47,829 | -0.01(-0.18%) |
Aug 04, 2020 | 5.640 | 5.740 | 5.500 | 5.550 | 61,635 | -0.03(-0.54%) |
Aug 03, 2020 | 6.000 | 6.010 | 5.430 | 5.580 | 137,230 | -0.46(-7.62%) |
Jul 31, 2020 | 6.080 | 6.420 | 5.820 | 6.040 | 85,500 | -0.11(-1.79%) |
Jul 30, 2020 | 6.400 | 6.590 | 6.020 | 6.150 | 121,177 | -0.17(-2.69%) |
Jul 29, 2020 | 6.200 | 6.800 | 5.410 | 6.320 | 599,863 | -0.47(-6.92%) |
Jul 28, 2020 | 6.260 | 9.000 | 5.650 | 6.790 | 2,644,462 | +1.59(+30.58%) |
Jul 27, 2020 | 6.020 | 6.200 | 5.110 | 5.200 | 349,803 | +5.03(+2904.04%) |
Jul 24, 2020 | 0.2199 | 0.2199 | 0.1650 | 0.1731 | 8,659,000 | -0.04(-17.30%) |
Jul 23, 2020 | 0.2187 | 0.2190 | 0.2050 | 0.2093 | 1,043,169 | -0.01(-3.90%) |
Jul 22, 2020 | 0.2090 | 0.2250 | 0.2000 | 0.2178 | 1,906,576 | +0.01(+4.21%) |
Jul 21, 2020 | 0.2030 | 0.2130 | 0.1978 | 0.2090 | 2,070,898 | +0.01(+4.50%) |
Jul 20, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 1,487,808 | -0.00(-0.94%) |
Jul 17, 2020 | 0.2200 | 0.2279 | 0.1970 | 0.2019 | 2,749,600 | -0.03(-12.22%) |
Jul 16, 2020 | 0.2000 | 0.2600 | 0.2000 | 0.2300 | 13,516,914 | +0.02(+11.16%) |
Jul 15, 2020 | 0.2001 | 0.2098 | 0.1975 | 0.2069 | 1,622,733 | +0.00(+1.03%) |
Jul 14, 2020 | 0.2100 | 0.2200 | 0.2030 | 0.2048 | 3,217,637 | +0.01(+3.38%) |
Jul 13, 2020 | 0.2090 | 0.2100 | 0.1980 | 0.1981 | 1,459,469 | -0.01(-5.17%) |
Jul 10, 2020 | 0.2100 | 0.2183 | 0.2000 | 0.2089 | 1,100,300 | -0.01(-4.87%) |
Jul 09, 2020 | 0.2005 | 0.2262 | 0.2000 | 0.2196 | 2,319,663 | +0.02(+9.80%) |
Jul 08, 2020 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 1,250,807 | +0.00(+2.04%) |
Jul 07, 2020 | 0.2100 | 0.2163 | 0.1946 | 0.1960 | 1,437,965 | -0.02(-7.55%) |
Jul 06, 2020 | 0.2090 | 0.2164 | 0.2052 | 0.2120 | 1,190,903 | +0.01(+2.91%) |
Jul 02, 2020 | 0.2240 | 0.2240 | 0.2025 | 0.2060 | 1,422,400 | -0.02(-7.71%) |