Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.590 | 3.750 | 3.510 | 3.520 | 1,712,075 | -0.01(-0.28%) |
Sep 29, 2020 | 3.670 | 3.690 | 3.340 | 3.530 | 1,627,009 | -0.15(-4.08%) |
Sep 28, 2020 | 3.660 | 3.820 | 3.650 | 3.680 | 1,445,754 | +0.13(+3.66%) |
Sep 25, 2020 | 3.570 | 3.661 | 3.415 | 3.550 | 2,215,300 | -0.07(-1.93%) |
Sep 24, 2020 | 3.570 | 3.780 | 3.430 | 3.620 | 1,455,776 | +0.03(+0.84%) |
Sep 23, 2020 | 3.930 | 4.030 | 3.590 | 3.590 | 1,182,686 | -0.35(-8.88%) |
Sep 22, 2020 | 3.900 | 4.090 | 3.850 | 3.940 | 1,426,323 | +0.02(+0.51%) |
Sep 21, 2020 | 3.990 | 4.040 | 3.800 | 3.920 | 1,124,312 | -0.25(-6.00%) |
Sep 18, 2020 | 4.280 | 4.365 | 4.080 | 4.170 | 2,925,600 | -0.08(-1.88%) |
Sep 17, 2020 | 4.300 | 4.330 | 4.165 | 4.250 | 892,920 | -0.17(-3.85%) |
Sep 16, 2020 | 4.200 | 4.570 | 4.050 | 4.420 | 1,498,461 | +0.23(+5.49%) |
Sep 15, 2020 | 4.030 | 4.275 | 3.990 | 4.190 | 1,384,325 | +0.24(+6.08%) |
Sep 14, 2020 | 4.050 | 4.069 | 3.770 | 3.950 | 1,171,004 | -0.04(-1.00%) |
Sep 11, 2020 | 4.130 | 4.130 | 3.900 | 3.990 | 1,159,800 | -0.08(-1.97%) |
Sep 10, 2020 | 4.540 | 4.540 | 4.070 | 4.070 | 1,329,849 | -0.37(-8.33%) |
Sep 09, 2020 | 4.720 | 4.735 | 4.410 | 4.440 | 883,723 | -0.25(-5.33%) |
Sep 08, 2020 | 5.160 | 5.190 | 4.690 | 4.690 | 1,568,417 | -0.63(-11.84%) |
Sep 04, 2020 | 5.390 | 5.410 | 5.100 | 5.320 | 1,103,400 | -0.01(-0.19%) |
Sep 03, 2020 | 5.120 | 5.450 | 5.110 | 5.330 | 1,292,642 | +0.13(+2.50%) |
Sep 02, 2020 | 5.280 | 5.330 | 5.130 | 5.200 | 1,225,613 | -0.15(-2.80%) |
Sep 01, 2020 | 5.260 | 5.385 | 5.120 | 5.350 | 1,173,634 | -0.04(-0.74%) |
Aug 31, 2020 | 5.430 | 5.490 | 5.245 | 5.390 | 1,987,470 | -0.03(-0.55%) |
Aug 28, 2020 | 5.300 | 5.430 | 5.140 | 5.420 | 1,076,900 | +0.13(+2.46%) |
Aug 27, 2020 | 5.230 | 5.340 | 5.115 | 5.290 | 1,076,755 | +0.11(+2.12%) |
Aug 26, 2020 | 5.570 | 5.610 | 5.130 | 5.180 | 1,243,620 | -0.18(-3.36%) |
Aug 25, 2020 | 5.530 | 5.660 | 5.280 | 5.360 | 1,220,278 | -0.04(-0.74%) |
Aug 24, 2020 | 5.090 | 5.430 | 4.960 | 5.400 | 1,759,315 | +0.38(+7.57%) |
Aug 21, 2020 | 5.300 | 5.350 | 4.945 | 5.020 | 1,426,800 | -0.32(-5.99%) |
Aug 20, 2020 | 5.660 | 5.680 | 5.320 | 5.340 | 1,275,675 | -0.42(-7.29%) |
Aug 19, 2020 | 5.870 | 5.990 | 5.660 | 5.760 | 909,133 | -0.15(-2.54%) |
Aug 18, 2020 | 6.070 | 6.150 | 5.890 | 5.910 | 749,916 | -0.21(-3.43%) |
Aug 17, 2020 | 5.970 | 6.160 | 5.910 | 6.120 | 953,204 | +0.05(+0.82%) |
Aug 14, 2020 | 5.900 | 6.150 | 5.880 | 6.070 | 544,500 | +0.03(+0.50%) |
Aug 13, 2020 | 6.200 | 6.200 | 5.955 | 6.040 | 700,385 | -0.10(-1.63%) |
Aug 12, 2020 | 6.390 | 6.390 | 6.090 | 6.140 | 992,346 | -0.08(-1.29%) |
Aug 11, 2020 | 6.400 | 6.550 | 6.200 | 6.220 | 1,170,264 | +0.08(+1.30%) |
Aug 10, 2020 | 5.890 | 6.300 | 5.880 | 6.140 | 1,126,700 | +0.27(+4.60%) |
Aug 07, 2020 | 5.640 | 5.880 | 5.619 | 5.870 | 1,265,600 | +0.21(+3.71%) |
Aug 06, 2020 | 6.040 | 6.070 | 5.610 | 5.660 | 1,185,774 | -0.43(-7.06%) |
Aug 05, 2020 | 5.770 | 6.090 | 5.700 | 6.090 | 1,639,364 | +0.49(+8.75%) |
Aug 04, 2020 | 5.530 | 5.690 | 5.480 | 5.600 | 1,346,134 | +0.11(+2.00%) |
Aug 03, 2020 | 5.550 | 5.660 | 5.420 | 5.490 | 1,776,287 | -0.13(-2.31%) |
Jul 31, 2020 | 5.620 | 5.800 | 5.495 | 5.620 | 1,672,800 | -0.04(-0.71%) |
Jul 30, 2020 | 5.950 | 5.980 | 5.420 | 5.660 | 2,173,239 | -0.54(-8.71%) |
Jul 29, 2020 | 5.700 | 6.200 | 5.640 | 6.200 | 1,391,218 | +0.48(+8.39%) |
Jul 28, 2020 | 5.930 | 6.090 | 5.670 | 5.720 | 1,207,363 | -0.26(-4.35%) |
Jul 27, 2020 | 5.900 | 6.055 | 5.740 | 5.980 | 1,671,147 | +0.07(+1.18%) |
Jul 24, 2020 | 5.810 | 6.051 | 5.690 | 5.910 | 1,414,300 | +0.10(+1.72%) |
Jul 23, 2020 | 5.670 | 5.890 | 5.610 | 5.810 | 2,096,410 | +0.06(+1.04%) |
Jul 22, 2020 | 5.960 | 5.960 | 5.550 | 5.750 | 2,133,137 | -0.46(-7.41%) |
Jul 21, 2020 | 5.670 | 6.275 | 5.560 | 6.210 | 3,167,983 | +0.72(+13.11%) |
Jul 20, 2020 | 5.740 | 5.760 | 5.380 | 5.490 | 1,527,999 | -0.31(-5.34%) |
Jul 17, 2020 | 6.050 | 6.160 | 5.770 | 5.800 | 740,100 | -0.26(-4.29%) |
Jul 16, 2020 | 6.000 | 6.150 | 5.770 | 6.060 | 822,480 | -0.03(-0.49%) |
Jul 15, 2020 | 5.990 | 6.180 | 5.900 | 6.090 | 1,457,843 | +0.34(+5.91%) |
Jul 14, 2020 | 5.360 | 5.760 | 5.250 | 5.750 | 2,156,374 | +0.36(+6.68%) |
Jul 13, 2020 | 5.920 | 5.920 | 5.380 | 5.390 | 1,603,982 | -0.43(-7.39%) |
Jul 10, 2020 | 5.680 | 5.840 | 5.560 | 5.820 | 1,141,000 | +0.14(+2.46%) |
Jul 09, 2020 | 6.120 | 6.120 | 5.650 | 5.680 | 1,835,389 | -0.49(-7.94%) |
Jul 08, 2020 | 5.970 | 6.215 | 5.820 | 6.170 | 979,508 | +0.18(+3.01%) |
Jul 07, 2020 | 6.050 | 6.190 | 5.950 | 5.990 | 737,126 | -0.29(-4.62%) |
Jul 06, 2020 | 6.240 | 6.420 | 5.965 | 6.280 | 1,197,747 | +0.25(+4.15%) |
Jul 02, 2020 | 6.250 | 6.376 | 5.970 | 6.030 | 981,600 | +0.00(+0.00%) |