Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.990 | 4.288 | 3.200 | 4.000 | 427,161 | -0.18(-4.29%) |
Sep 29, 2020 | 4.450 | 4.540 | 4.120 | 4.179 | 203,417 | -0.09(-2.21%) |
Sep 28, 2020 | 4.300 | 4.400 | 4.225 | 4.274 | 282,803 | +0.00(+0.09%) |
Sep 25, 2020 | 4.680 | 4.680 | 4.250 | 4.270 | 299,400 | -0.35(-7.58%) |
Sep 24, 2020 | 4.670 | 4.800 | 4.000 | 4.620 | 350,753 | -0.22(-4.64%) |
Sep 23, 2020 | 5.060 | 5.110 | 4.800 | 4.845 | 347,730 | -0.35(-6.65%) |
Sep 22, 2020 | 5.600 | 5.600 | 5.000 | 5.190 | 330,202 | -0.26(-4.77%) |
Sep 21, 2020 | 4.500 | 14.23 | 4.500 | 5.450 | 1,842,237 | +0.10(+1.87%) |
Sep 18, 2020 | 4.920 | 5.800 | 4.500 | 5.350 | 211,700 | -0.01(-0.19%) |
Sep 17, 2020 | 5.370 | 5.460 | 5.300 | 5.360 | 143,985 | -0.01(-0.19%) |
Sep 16, 2020 | 5.350 | 5.550 | 5.340 | 5.370 | 140,523 | +0.02(+0.37%) |
Sep 15, 2020 | 5.280 | 5.380 | 5.200 | 5.350 | 85,928 | +0.04(+0.77%) |
Sep 14, 2020 | 5.330 | 5.750 | 5.180 | 5.309 | 187,000 | +0.37(+7.47%) |
Sep 11, 2020 | 4.980 | 4.990 | 4.880 | 4.940 | 257,000 | -0.08(-1.59%) |
Sep 10, 2020 | 5.200 | 5.340 | 5.020 | 5.020 | 91,132 | -0.20(-3.83%) |
Sep 09, 2020 | 5.280 | 5.280 | 5.160 | 5.220 | 69,173 | -0.08(-1.51%) |
Sep 08, 2020 | 5.240 | 5.430 | 5.210 | 5.300 | 197,702 | -0.52(-8.95%) |
Sep 04, 2020 | 5.790 | 5.890 | 5.680 | 5.821 | 157,100 | +0.22(+3.94%) |
Sep 03, 2020 | 5.810 | 5.860 | 5.560 | 5.600 | 272,473 | +0.21(+3.90%) |
Sep 02, 2020 | 5.330 | 5.410 | 5.300 | 5.390 | 205,839 | -0.01(-0.18%) |
Sep 01, 2020 | 5.280 | 5.399 | 5.200 | 5.399 | 186,132 | -0.08(-1.47%) |
Aug 31, 2020 | 5.620 | 5.720 | 5.440 | 5.480 | 163,755 | -0.24(-4.20%) |
Aug 28, 2020 | 5.700 | 5.800 | 5.650 | 5.720 | 142,500 | +0.04(+0.71%) |
Aug 27, 2020 | 5.500 | 5.690 | 5.450 | 5.680 | 202,103 | +0.24(+4.41%) |
Aug 26, 2020 | 5.240 | 5.460 | 5.240 | 5.440 | 100,322 | +0.11(+2.06%) |
Aug 25, 2020 | 5.360 | 5.480 | 5.270 | 5.330 | 114,786 | +0.17(+3.29%) |
Aug 24, 2020 | 5.060 | 5.240 | 5.000 | 5.160 | 118,468 | +0.08(+1.57%) |
Aug 21, 2020 | 5.110 | 5.110 | 5.020 | 5.080 | 77,700 | -0.01(-0.20%) |
Aug 20, 2020 | 5.020 | 5.095 | 4.980 | 5.090 | 213,838 | -0.15(-2.77%) |
Aug 19, 2020 | 5.130 | 5.320 | 5.090 | 5.235 | 237,119 | +0.25(+4.91%) |
Aug 18, 2020 | 5.130 | 5.130 | 4.940 | 4.990 | 129,662 | +0.10(+2.04%) |
Aug 17, 2020 | 5.000 | 5.000 | 4.860 | 4.890 | 163,016 | -0.22(-4.31%) |
Aug 14, 2020 | 5.170 | 5.170 | 5.055 | 5.110 | 127,600 | -0.26(-4.84%) |
Aug 13, 2020 | 5.520 | 5.540 | 5.310 | 5.370 | 105,015 | -0.16(-2.90%) |
Aug 12, 2020 | 5.750 | 5.750 | 5.530 | 5.530 | 136,928 | -0.18(-3.23%) |
Aug 11, 2020 | 5.570 | 5.810 | 5.560 | 5.715 | 341,217 | +0.38(+7.22%) |
Aug 10, 2020 | 5.130 | 5.350 | 5.040 | 5.330 | 172,300 | +0.40(+8.12%) |
Aug 07, 2020 | 4.850 | 4.940 | 4.790 | 4.930 | 94,600 | -0.05(-1.01%) |
Aug 06, 2020 | 4.930 | 4.990 | 4.840 | 4.980 | 141,037 | -0.14(-2.73%) |
Aug 05, 2020 | 5.060 | 5.120 | 4.970 | 5.120 | 225,599 | +0.46(+9.87%) |
Aug 04, 2020 | 4.495 | 4.660 | 4.460 | 4.660 | 125,173 | +0.31(+7.13%) |
Aug 03, 2020 | 4.200 | 4.400 | 4.140 | 4.350 | 190,717 | -0.09(-2.01%) |
Jul 31, 2020 | 4.520 | 4.520 | 4.330 | 4.439 | 381,100 | -0.38(-7.90%) |
Jul 30, 2020 | 4.730 | 4.890 | 4.700 | 4.820 | 88,786 | -0.04(-0.82%) |
Jul 29, 2020 | 4.930 | 4.930 | 4.800 | 4.860 | 66,578 | -0.11(-2.21%) |
Jul 28, 2020 | 4.790 | 5.000 | 4.770 | 4.970 | 63,677 | +0.11(+2.26%) |
Jul 27, 2020 | 4.820 | 4.950 | 4.720 | 4.860 | 237,028 | -0.27(-5.26%) |
Jul 24, 2020 | 5.090 | 5.190 | 5.050 | 5.130 | 152,400 | -0.19(-3.57%) |
Jul 23, 2020 | 5.410 | 5.410 | 5.280 | 5.320 | 147,202 | -0.23(-4.15%) |
Jul 22, 2020 | 5.470 | 5.570 | 5.405 | 5.550 | 25,754 | -0.01(-0.18%) |
Jul 21, 2020 | 5.460 | 5.640 | 5.460 | 5.560 | 71,162 | +0.16(+2.96%) |
Jul 20, 2020 | 5.475 | 5.490 | 5.370 | 5.400 | 70,393 | -0.17(-3.05%) |
Jul 17, 2020 | 5.500 | 5.570 | 5.450 | 5.570 | 122,500 | -0.11(-1.98%) |
Jul 16, 2020 | 5.760 | 5.760 | 5.650 | 5.683 | 64,323 | -0.14(-2.36%) |
Jul 15, 2020 | 5.680 | 5.880 | 5.680 | 5.820 | 355,107 | +0.51(+9.60%) |
Jul 14, 2020 | 5.085 | 5.310 | 5.060 | 5.310 | 118,164 | -0.04(-0.65%) |
Jul 13, 2020 | 5.430 | 5.540 | 5.300 | 5.345 | 76,897 | -0.12(-2.29%) |
Jul 10, 2020 | 5.260 | 5.470 | 5.220 | 5.470 | 78,600 | +0.17(+3.21%) |
Jul 09, 2020 | 5.400 | 5.430 | 5.260 | 5.300 | 694,538 | -0.10(-1.90%) |
Jul 08, 2020 | 5.480 | 5.480 | 5.340 | 5.402 | 78,300 | -0.13(-2.31%) |
Jul 07, 2020 | 5.690 | 5.690 | 5.520 | 5.530 | 76,462 | -0.22(-3.83%) |
Jul 06, 2020 | 5.820 | 5.820 | 5.690 | 5.750 | 93,780 | -0.04(-0.78%) |
Jul 02, 2020 | 5.760 | 5.920 | 5.710 | 5.795 | 88,000 | +0.21(+3.85%) |