Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.820 | 6.180 | 5.730 | 5.800 | 20,085 | +0.00(+0.00%) |
Sep 29, 2020 | 5.750 | 6.150 | 5.610 | 5.800 | 17,917 | +0.07(+1.22%) |
Sep 28, 2020 | 5.600 | 5.860 | 5.565 | 5.730 | 35,119 | +0.08(+1.42%) |
Sep 25, 2020 | 5.950 | 5.970 | 5.360 | 5.650 | 48,800 | -0.34(-5.68%) |
Sep 24, 2020 | 5.770 | 6.000 | 5.700 | 5.990 | 51,376 | +0.13(+2.22%) |
Sep 23, 2020 | 6.250 | 6.404 | 5.820 | 5.860 | 84,683 | -0.34(-5.48%) |
Sep 22, 2020 | 6.330 | 6.390 | 6.200 | 6.200 | 15,630 | +0.02(+0.32%) |
Sep 21, 2020 | 6.450 | 6.450 | 6.080 | 6.180 | 91,928 | -0.23(-3.59%) |
Sep 18, 2020 | 6.150 | 6.420 | 6.150 | 6.410 | 62,900 | +0.19(+3.05%) |
Sep 17, 2020 | 6.120 | 6.280 | 6.070 | 6.220 | 32,794 | +0.02(+0.32%) |
Sep 16, 2020 | 6.270 | 6.440 | 6.200 | 6.200 | 43,911 | -0.09(-1.43%) |
Sep 15, 2020 | 6.990 | 7.240 | 6.270 | 6.290 | 150,152 | -0.57(-8.31%) |
Sep 14, 2020 | 6.820 | 7.020 | 6.770 | 6.860 | 53,640 | +0.12(+1.78%) |
Sep 11, 2020 | 6.480 | 6.740 | 6.429 | 6.740 | 92,000 | +0.38(+5.97%) |
Sep 10, 2020 | 6.350 | 6.490 | 6.288 | 6.360 | 57,948 | +0.06(+0.95%) |
Sep 09, 2020 | 6.420 | 6.800 | 6.230 | 6.300 | 165,643 | +0.29(+4.83%) |
Sep 08, 2020 | 6.060 | 6.090 | 5.890 | 6.010 | 115,803 | -0.15(-2.44%) |
Sep 04, 2020 | 6.500 | 6.620 | 5.760 | 6.160 | 285,000 | -0.24(-3.75%) |
Sep 03, 2020 | 6.810 | 7.050 | 6.330 | 6.400 | 139,410 | -0.53(-7.65%) |
Sep 02, 2020 | 7.230 | 7.260 | 6.910 | 6.930 | 86,838 | +0.13(+1.91%) |
Sep 01, 2020 | 6.950 | 7.120 | 6.760 | 6.800 | 111,499 | -0.32(-4.49%) |
Aug 31, 2020 | 6.900 | 7.150 | 6.570 | 7.120 | 215,104 | +0.37(+5.48%) |
Aug 28, 2020 | 6.760 | 6.950 | 6.730 | 6.750 | 179,100 | +0.01(+0.15%) |
Aug 27, 2020 | 6.610 | 7.200 | 6.550 | 6.740 | 317,560 | +0.24(+3.69%) |
Aug 26, 2020 | 7.140 | 7.300 | 6.500 | 6.500 | 1,279,355 | -1.06(-14.02%) |
Aug 25, 2020 | 8.350 | 8.580 | 7.310 | 7.560 | 396,236 | -0.82(-9.79%) |
Aug 24, 2020 | 7.980 | 8.860 | 7.910 | 8.380 | 364,118 | +0.37(+4.55%) |
Aug 21, 2020 | 8.100 | 8.220 | 7.597 | 8.015 | 324,900 | -0.33(-4.01%) |
Aug 20, 2020 | 6.950 | 8.570 | 6.860 | 8.350 | 1,010,145 | +1.09(+15.01%) |
Aug 19, 2020 | 6.830 | 7.320 | 6.630 | 7.260 | 700,942 | +0.50(+7.40%) |
Aug 18, 2020 | 6.890 | 7.740 | 6.150 | 6.760 | 6,115,546 | +1.13(+20.07%) |
Aug 17, 2020 | 5.100 | 5.730 | 5.060 | 5.630 | 237,447 | +0.60(+11.93%) |
Aug 14, 2020 | 4.910 | 5.120 | 4.870 | 5.030 | 38,600 | +0.13(+2.65%) |
Aug 13, 2020 | 4.950 | 4.980 | 4.810 | 4.900 | 28,339 | +0.01(+0.20%) |
Aug 12, 2020 | 4.950 | 4.990 | 4.560 | 4.890 | 61,763 | +0.00(+0.00%) |
Aug 11, 2020 | 5.060 | 5.070 | 4.800 | 4.890 | 56,184 | -0.03(-0.61%) |
Aug 10, 2020 | 4.700 | 5.070 | 4.700 | 4.920 | 137,133 | +0.32(+6.96%) |
Aug 07, 2020 | 4.370 | 4.600 | 4.290 | 4.600 | 18,500 | +0.15(+3.37%) |
Aug 06, 2020 | 4.580 | 4.700 | 4.390 | 4.450 | 32,290 | -0.14(-3.05%) |
Aug 05, 2020 | 4.420 | 4.700 | 4.190 | 4.590 | 137,071 | +0.39(+9.29%) |
Aug 04, 2020 | 4.170 | 4.390 | 4.020 | 4.200 | 52,574 | +0.06(+1.57%) |
Aug 03, 2020 | 4.070 | 4.190 | 4.030 | 4.135 | 32,317 | +0.08(+1.85%) |
Jul 31, 2020 | 4.250 | 4.250 | 4.030 | 4.060 | 12,100 | +0.03(+0.74%) |
Jul 30, 2020 | 3.950 | 4.040 | 3.860 | 4.030 | 17,424 | +0.03(+0.75%) |
Jul 29, 2020 | 3.980 | 4.050 | 3.890 | 4.000 | 25,525 | -0.10(-2.44%) |
Jul 28, 2020 | 3.990 | 4.190 | 3.980 | 4.100 | 89,686 | +0.13(+3.27%) |
Jul 27, 2020 | 3.680 | 4.000 | 3.680 | 3.970 | 96,649 | +0.28(+7.59%) |
Jul 24, 2020 | 3.531 | 3.730 | 3.531 | 3.690 | 10,700 | +0.10(+2.79%) |
Jul 23, 2020 | 3.520 | 3.700 | 3.500 | 3.590 | 45,588 | +0.09(+2.57%) |
Jul 22, 2020 | 3.390 | 3.500 | 3.390 | 3.500 | 3,990 | +0.00(+0.00%) |
Jul 21, 2020 | 3.350 | 3.500 | 3.350 | 3.500 | 23,948 | +0.22(+6.71%) |
Jul 20, 2020 | 3.360 | 3.550 | 3.280 | 3.280 | 14,444 | -0.12(-3.53%) |
Jul 17, 2020 | 3.400 | 3.467 | 3.290 | 3.400 | 25,900 | +0.03(+0.89%) |
Jul 16, 2020 | 3.320 | 3.440 | 3.271 | 3.370 | 18,578 | +0.14(+4.33%) |
Jul 15, 2020 | 3.490 | 3.490 | 3.150 | 3.230 | 16,775 | -0.08(-2.42%) |
Jul 14, 2020 | 3.170 | 3.550 | 3.170 | 3.310 | 69,495 | +0.14(+4.42%) |
Jul 13, 2020 | 3.800 | 3.820 | 3.090 | 3.170 | 149,410 | -0.60(-15.92%) |
Jul 10, 2020 | 3.750 | 3.856 | 3.600 | 3.770 | 63,900 | +0.16(+4.43%) |
Jul 09, 2020 | 3.570 | 4.130 | 3.570 | 3.610 | 294,529 | +0.04(+1.12%) |
Jul 08, 2020 | 3.550 | 3.600 | 3.480 | 3.570 | 16,062 | +0.06(+1.71%) |
Jul 07, 2020 | 3.500 | 3.520 | 3.419 | 3.510 | 13,974 | +0.14(+4.15%) |
Jul 06, 2020 | 3.520 | 3.540 | 3.340 | 3.370 | 18,028 | -0.09(-2.60%) |
Jul 02, 2020 | 3.610 | 3.610 | 3.460 | 3.460 | 11,700 | -0.06(-1.65%) |