Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2020 | 6.750 | 6.750 | 6.750 | 0 | -0.05(-0.74%) | |
Sep 28, 2020 | 6.770 | 7.004 | 6.770 | 6.800 | 24,435 | -0.05(-0.73%) |
Sep 25, 2020 | 6.653 | 6.850 | 6.580 | 6.850 | 17,600 | +0.26(+3.95%) |
Sep 24, 2020 | 6.520 | 6.800 | 6.500 | 6.590 | 31,477 | -0.11(-1.64%) |
Sep 23, 2020 | 6.630 | 6.838 | 6.410 | 6.700 | 50,390 | -0.06(-0.89%) |
Sep 22, 2020 | 6.810 | 7.090 | 6.550 | 6.760 | 115,035 | +0.07(+1.05%) |
Sep 21, 2020 | 6.780 | 6.860 | 6.480 | 6.690 | 81,679 | -0.11(-1.62%) |
Sep 18, 2020 | 6.880 | 7.040 | 6.800 | 6.800 | 28,600 | -0.08(-1.23%) |
Sep 17, 2020 | 6.990 | 7.020 | 6.550 | 6.885 | 21,843 | -0.15(-2.06%) |
Sep 16, 2020 | 7.120 | 7.250 | 7.000 | 7.030 | 20,160 | -0.18(-2.50%) |
Sep 15, 2020 | 7.270 | 7.364 | 7.203 | 7.210 | 20,409 | +0.00(+0.00%) |
Sep 14, 2020 | 6.860 | 7.320 | 6.860 | 7.210 | 78,361 | +0.50(+7.45%) |
Sep 11, 2020 | 6.980 | 6.980 | 6.600 | 6.710 | 16,200 | -0.09(-1.32%) |
Sep 10, 2020 | 6.620 | 7.050 | 6.510 | 6.800 | 126,116 | -0.13(-1.88%) |
Sep 09, 2020 | 7.060 | 7.170 | 6.920 | 6.930 | 26,260 | -0.07(-1.00%) |
Sep 08, 2020 | 7.280 | 7.330 | 6.610 | 7.000 | 127,679 | -0.35(-4.76%) |
Sep 04, 2020 | 7.250 | 7.456 | 7.100 | 7.350 | 107,600 | +0.01(+0.14%) |
Sep 03, 2020 | 8.090 | 8.250 | 7.210 | 7.340 | 316,174 | -0.75(-9.27%) |
Sep 02, 2020 | 7.840 | 8.140 | 7.770 | 8.090 | 144,826 | +0.08(+1.00%) |
Sep 01, 2020 | 8.100 | 8.530 | 7.600 | 8.010 | 240,471 | -0.25(-3.03%) |
Aug 31, 2020 | 7.560 | 8.300 | 7.510 | 8.260 | 295,124 | +0.83(+11.17%) |
Aug 28, 2020 | 7.270 | 7.560 | 7.250 | 7.430 | 60,800 | +0.03(+0.41%) |
Aug 27, 2020 | 7.280 | 7.700 | 7.040 | 7.400 | 141,930 | -0.05(-0.67%) |
Aug 26, 2020 | 7.310 | 7.550 | 7.270 | 7.450 | 130,511 | -0.05(-0.67%) |
Aug 25, 2020 | 7.120 | 7.600 | 7.030 | 7.500 | 242,028 | +0.22(+3.02%) |
Aug 24, 2020 | 7.820 | 7.960 | 7.120 | 7.280 | 421,781 | -0.20(-2.67%) |
Aug 21, 2020 | 6.870 | 7.590 | 6.860 | 7.480 | 800,100 | +0.18(+2.47%) |
Aug 20, 2020 | 7.200 | 7.420 | 6.350 | 7.300 | 6,912,935 | +1.20(+19.67%) |
Aug 19, 2020 | 5.730 | 6.200 | 5.620 | 6.100 | 711,493 | +0.37(+6.46%) |
Aug 18, 2020 | 5.680 | 5.960 | 5.500 | 5.730 | 241,210 | +0.01(+0.17%) |
Aug 17, 2020 | 5.860 | 6.000 | 5.630 | 5.720 | 198,619 | -0.21(-3.54%) |
Aug 14, 2020 | 6.090 | 6.150 | 5.900 | 5.930 | 138,500 | -0.27(-4.35%) |
Aug 13, 2020 | 5.680 | 6.470 | 5.640 | 6.200 | 262,806 | +0.47(+8.20%) |
Aug 12, 2020 | 5.790 | 5.840 | 5.560 | 5.730 | 186,402 | +0.00(+0.00%) |
Aug 11, 2020 | 5.850 | 6.000 | 5.730 | 5.730 | 208,031 | -0.23(-3.86%) |
Aug 10, 2020 | 5.400 | 6.200 | 5.310 | 5.960 | 1,167,853 | -0.44(-6.88%) |
Aug 07, 2020 | 7.700 | 8.190 | 5.820 | 6.400 | 21,258,200 | +2.13(+49.88%) |
Aug 06, 2020 | 3.990 | 4.500 | 3.920 | 4.270 | 171,616 | +0.31(+7.83%) |
Aug 05, 2020 | 3.820 | 3.960 | 3.820 | 3.960 | 8,580 | +0.08(+2.06%) |
Aug 04, 2020 | 3.960 | 3.960 | 3.820 | 3.880 | 24,612 | -0.03(-0.77%) |
Aug 03, 2020 | 3.890 | 4.030 | 3.881 | 3.910 | 8,152 | -0.03(-0.76%) |
Jul 31, 2020 | 3.900 | 4.090 | 3.900 | 3.940 | 12,200 | +0.02(+0.51%) |
Jul 30, 2020 | 4.000 | 4.190 | 3.820 | 3.920 | 27,795 | -0.02(-0.51%) |
Jul 29, 2020 | 4.180 | 4.460 | 3.940 | 3.940 | 120,173 | -0.35(-8.16%) |
Jul 28, 2020 | 4.280 | 4.370 | 4.180 | 4.290 | 20,389 | -0.06(-1.38%) |
Jul 27, 2020 | 4.350 | 4.470 | 4.210 | 4.350 | 44,685 | -0.02(-0.46%) |
Jul 24, 2020 | 4.190 | 4.890 | 4.150 | 4.370 | 209,500 | +0.08(+1.86%) |
Jul 23, 2020 | 4.200 | 4.450 | 4.050 | 4.290 | 79,348 | -0.01(-0.23%) |
Jul 22, 2020 | 4.240 | 4.420 | 4.060 | 4.300 | 36,646 | +0.10(+2.38%) |
Jul 21, 2020 | 3.920 | 4.700 | 3.900 | 4.200 | 338,748 | +0.36(+9.38%) |
Jul 20, 2020 | 4.000 | 4.000 | 3.710 | 3.840 | 58,160 | +0.00(+0.00%) |
Jul 17, 2020 | 3.740 | 3.950 | 3.550 | 3.840 | 86,000 | +0.14(+3.78%) |
Jul 16, 2020 | 3.690 | 3.900 | 3.540 | 3.700 | 93,926 | -0.34(-8.42%) |
Jul 15, 2020 | 3.370 | 4.940 | 3.360 | 4.040 | 868,076 | +0.63(+18.48%) |
Jul 14, 2020 | 3.250 | 3.540 | 3.250 | 3.410 | 19,453 | -0.02(-0.58%) |
Jul 13, 2020 | 3.560 | 3.720 | 3.430 | 3.430 | 14,225 | +0.02(+0.59%) |
Jul 10, 2020 | 3.660 | 3.750 | 3.410 | 3.410 | 9,100 | -0.26(-7.08%) |
Jul 09, 2020 | 3.770 | 3.840 | 3.600 | 3.670 | 9,998 | -0.13(-3.42%) |
Jul 08, 2020 | 3.650 | 3.850 | 3.457 | 3.800 | 58,880 | +0.07(+1.88%) |
Jul 07, 2020 | 3.434 | 3.730 | 3.434 | 3.730 | 6,704 | +0.28(+8.12%) |
Jul 06, 2020 | 3.600 | 3.600 | 3.450 | 3.450 | 27,991 | -0.05(-1.43%) |
Jul 02, 2020 | 3.500 | 3.590 | 3.370 | 3.500 | 31,600 | +0.17(+5.11%) |