Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.436 | 3.580 | 3.400 | 3.518 | 135,433 | +0.08(+2.26%) |
Sep 29, 2020 | 3.675 | 3.677 | 3.436 | 3.440 | 114,947 | -0.16(-4.44%) |
Sep 28, 2020 | 3.520 | 3.680 | 3.440 | 3.600 | 107,946 | +0.13(+3.69%) |
Sep 25, 2020 | 3.416 | 3.552 | 3.365 | 3.472 | 126,050 | +0.03(+0.93%) |
Sep 24, 2020 | 3.520 | 3.600 | 3.280 | 3.440 | 220,171 | -0.15(-4.10%) |
Sep 23, 2020 | 3.840 | 3.912 | 3.505 | 3.587 | 243,680 | -0.25(-6.58%) |
Sep 22, 2020 | 3.891 | 4.000 | 3.794 | 3.840 | 197,219 | +0.03(+0.78%) |
Sep 21, 2020 | 3.840 | 4.000 | 3.798 | 3.810 | 153,440 | +0.02(+0.44%) |
Sep 18, 2020 | 3.920 | 4.040 | 3.794 | 3.794 | 183,800 | -0.12(-3.01%) |
Sep 17, 2020 | 3.920 | 4.000 | 3.804 | 3.911 | 88,759 | -0.09(-2.22%) |
Sep 16, 2020 | 4.080 | 4.080 | 3.840 | 4.000 | 119,911 | -0.08(-1.96%) |
Sep 15, 2020 | 3.960 | 4.215 | 3.921 | 4.080 | 141,135 | +0.08(+1.90%) |
Sep 14, 2020 | 3.776 | 4.143 | 3.760 | 4.004 | 257,027 | +0.26(+7.08%) |
Sep 11, 2020 | 3.840 | 3.920 | 3.600 | 3.739 | 203,075 | -0.18(-4.61%) |
Sep 10, 2020 | 3.840 | 4.000 | 3.760 | 3.920 | 125,169 | -0.02(-0.55%) |
Sep 09, 2020 | 4.064 | 4.064 | 3.840 | 3.942 | 181,653 | -0.19(-4.70%) |
Sep 08, 2020 | 3.727 | 4.240 | 3.640 | 4.136 | 301,211 | +0.22(+5.51%) |
Sep 04, 2020 | 3.840 | 3.999 | 3.360 | 3.920 | 383,087 | +0.00(+0.06%) |
Sep 03, 2020 | 4.070 | 4.079 | 3.766 | 3.918 | 310,622 | -0.16(-3.98%) |
Sep 02, 2020 | 4.320 | 4.320 | 3.840 | 4.080 | 657,697 | -0.32(-7.27%) |
Sep 01, 2020 | 4.640 | 4.640 | 4.320 | 4.400 | 444,707 | -0.20(-4.35%) |
Aug 31, 2020 | 4.766 | 4.800 | 4.571 | 4.600 | 371,759 | -0.27(-5.52%) |
Aug 28, 2020 | 4.655 | 4.920 | 4.576 | 4.869 | 295,362 | +0.18(+3.86%) |
Aug 27, 2020 | 4.720 | 4.880 | 4.585 | 4.688 | 434,368 | -0.24(-4.96%) |
Aug 26, 2020 | 5.254 | 5.280 | 4.668 | 4.933 | 801,140 | -0.28(-5.39%) |
Aug 25, 2020 | 4.720 | 5.274 | 4.480 | 5.214 | 1,343,989 | +0.16(+3.12%) |
Aug 24, 2020 | 5.330 | 5.360 | 4.880 | 5.056 | 911,640 | -0.31(-5.70%) |
Aug 21, 2020 | 5.760 | 5.760 | 5.250 | 5.362 | 1,258,837 | -0.42(-7.30%) |
Aug 20, 2020 | 5.720 | 5.839 | 5.688 | 5.784 | 691,735 | -0.08(-1.40%) |
Aug 19, 2020 | 5.873 | 5.920 | 5.700 | 5.866 | 731,536 | +0.11(+1.85%) |
Aug 18, 2020 | 5.840 | 6.000 | 5.680 | 5.760 | 744,790 | -0.19(-3.23%) |
Aug 17, 2020 | 6.018 | 6.056 | 5.840 | 5.952 | 890,501 | +0.07(+1.22%) |
Aug 14, 2020 | 5.918 | 6.400 | 5.680 | 5.880 | 1,602,412 | -0.01(-0.14%) |
Aug 13, 2020 | 6.160 | 6.240 | 5.570 | 5.888 | 1,257,345 | -0.43(-6.84%) |
Aug 12, 2020 | 6.160 | 6.480 | 6.000 | 6.320 | 929,427 | -0.22(-3.42%) |
Aug 11, 2020 | 7.154 | 7.200 | 6.040 | 6.544 | 2,729,512 | -0.10(-1.45%) |
Aug 10, 2020 | 6.000 | 6.880 | 6.000 | 6.640 | 2,129,017 | +0.67(+11.26%) |
Aug 07, 2020 | 5.920 | 6.000 | 5.840 | 5.968 | 817,725 | +0.16(+2.70%) |
Aug 06, 2020 | 5.859 | 5.866 | 5.693 | 5.811 | 527,702 | -0.11(-1.84%) |
Aug 05, 2020 | 5.920 | 6.000 | 5.680 | 5.920 | 1,197,507 | +0.24(+4.23%) |
Aug 04, 2020 | 5.600 | 5.680 | 5.520 | 5.680 | 523,798 | +0.03(+0.45%) |
Aug 03, 2020 | 5.650 | 5.672 | 5.463 | 5.654 | 626,557 | +0.06(+1.09%) |
Jul 31, 2020 | 5.654 | 5.672 | 5.368 | 5.594 | 687,425 | -0.03(-0.58%) |
Jul 30, 2020 | 5.600 | 5.714 | 5.456 | 5.626 | 943,989 | +0.03(+0.47%) |
Jul 29, 2020 | 5.600 | 5.680 | 5.360 | 5.600 | 1,276,902 | -0.16(-2.78%) |
Jul 28, 2020 | 6.080 | 6.160 | 5.600 | 5.760 | 1,661,083 | -0.32(-5.26%) |
Jul 27, 2020 | 5.689 | 6.308 | 5.440 | 6.080 | 4,567,019 | +0.77(+14.58%) |
Jul 24, 2020 | 5.280 | 5.321 | 5.040 | 5.306 | 867,662 | +0.07(+1.41%) |
Jul 23, 2020 | 5.680 | 5.680 | 4.960 | 5.233 | 1,772,265 | -0.21(-3.81%) |
Jul 22, 2020 | 5.178 | 5.800 | 5.120 | 5.440 | 2,947,979 | +0.48(+9.68%) |
Jul 21, 2020 | 4.927 | 5.079 | 4.808 | 4.960 | 4,492,954 | -1.98(-28.57%) |
Jul 20, 2020 | 8.600 | 8.720 | 6.720 | 6.944 | 767,547 | -1.22(-14.90%) |
Jul 17, 2020 | 8.080 | 9.280 | 8.000 | 8.160 | 1,054,525 | -1.44(-15.00%) |
Jul 16, 2020 | 7.440 | 13.68 | 7.280 | 9.600 | 15,140,642 | +3.22(+50.38%) |
Jul 15, 2020 | 6.115 | 6.398 | 6.084 | 6.384 | 27,213 | +0.15(+2.44%) |
Jul 14, 2020 | 6.400 | 6.400 | 5.840 | 6.232 | 107,733 | -0.00(-0.08%) |
Jul 13, 2020 | 6.320 | 6.640 | 6.120 | 6.237 | 85,524 | +0.00(+0.03%) |
Jul 10, 2020 | 6.104 | 6.390 | 6.104 | 6.235 | 50,737 | -0.08(-1.34%) |
Jul 09, 2020 | 6.160 | 6.560 | 6.160 | 6.320 | 54,111 | +0.00(+0.00%) |
Jul 08, 2020 | 6.160 | 6.480 | 6.080 | 6.320 | 33,357 | +0.08(+1.28%) |
Jul 07, 2020 | 6.160 | 6.308 | 6.001 | 6.240 | 39,256 | +0.14(+2.25%) |
Jul 06, 2020 | 6.000 | 6.240 | 6.000 | 6.102 | 81,440 | -0.06(-1.00%) |
Jul 02, 2020 | 6.400 | 7.800 | 5.600 | 6.164 | 360,525 | -0.48(-7.17%) |