Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.992 | 5.181 | 4.962 | 5.181 | 635,535 | +0.13(+2.50%) |
Sep 29, 2020 | 4.883 | 5.064 | 4.752 | 5.055 | 554,992 | +0.16(+3.32%) |
Sep 28, 2020 | 4.820 | 4.919 | 4.658 | 4.892 | 488,972 | +0.18(+3.83%) |
Sep 25, 2020 | 4.757 | 4.811 | 4.576 | 4.712 | 633,261 | +0.07(+1.56%) |
Sep 24, 2020 | 4.703 | 4.820 | 4.531 | 4.640 | 586,930 | -0.14(-3.02%) |
Sep 23, 2020 | 5.235 | 5.280 | 4.685 | 4.784 | 675,649 | -0.35(-6.85%) |
Sep 22, 2020 | 5.019 | 5.253 | 4.983 | 5.136 | 664,703 | -0.19(-3.56%) |
Sep 21, 2020 | 4.585 | 5.326 | 4.450 | 5.326 | 1,142,059 | +0.45(+9.26%) |
Sep 18, 2020 | 5.055 | 5.506 | 4.874 | 4.874 | 941,495 | -0.14(-2.74%) |
Sep 17, 2020 | 5.055 | 5.066 | 4.883 | 5.011 | 415,290 | -0.04(-0.86%) |
Sep 16, 2020 | 4.964 | 5.145 | 4.964 | 5.055 | 793,442 | +0.18(+3.70%) |
Sep 15, 2020 | 4.964 | 5.055 | 4.784 | 4.874 | 766,056 | -0.18(-3.50%) |
Sep 14, 2020 | 5.145 | 5.283 | 4.909 | 5.051 | 784,066 | -0.21(-3.91%) |
Sep 11, 2020 | 5.134 | 5.280 | 4.865 | 5.257 | 1,407,722 | +0.56(+12.00%) |
Sep 10, 2020 | 5.145 | 5.235 | 4.694 | 4.694 | 878,050 | -0.45(-8.77%) |
Sep 09, 2020 | 5.416 | 5.416 | 4.964 | 5.145 | 426,644 | -0.01(-0.18%) |
Sep 08, 2020 | 5.555 | 5.573 | 5.145 | 5.154 | 434,097 | -0.38(-6.85%) |
Sep 04, 2020 | 5.573 | 5.668 | 5.235 | 5.533 | 445,222 | +0.01(+0.13%) |
Sep 03, 2020 | 5.876 | 5.939 | 5.470 | 5.526 | 675,925 | -0.38(-6.39%) |
Sep 02, 2020 | 5.957 | 6.308 | 5.822 | 5.903 | 677,970 | -0.03(-0.56%) |
Sep 01, 2020 | 6.138 | 6.128 | 5.867 | 5.937 | 484,130 | -0.19(-3.07%) |
Aug 31, 2020 | 6.318 | 6.477 | 6.067 | 6.124 | 496,992 | -0.38(-5.78%) |
Aug 28, 2020 | 6.492 | 6.503 | 6.255 | 6.500 | 369,598 | +0.10(+1.49%) |
Aug 27, 2020 | 6.589 | 6.562 | 6.228 | 6.404 | 327,100 | +0.09(+1.36%) |
Aug 26, 2020 | 6.228 | 6.409 | 6.138 | 6.318 | 418,547 | +0.17(+2.84%) |
Aug 25, 2020 | 6.273 | 6.393 | 6.048 | 6.144 | 343,998 | -0.12(-1.89%) |
Aug 24, 2020 | 6.312 | 6.373 | 5.903 | 6.262 | 457,037 | +0.06(+0.92%) |
Aug 21, 2020 | 6.318 | 6.454 | 6.138 | 6.206 | 512,857 | -0.26(-4.03%) |
Aug 20, 2020 | 6.814 | 6.814 | 6.322 | 6.466 | 713,600 | -0.36(-5.30%) |
Aug 19, 2020 | 6.860 | 6.950 | 6.688 | 6.828 | 602,272 | -0.24(-3.37%) |
Aug 18, 2020 | 7.221 | 7.221 | 6.805 | 7.067 | 619,175 | -0.11(-1.56%) |
Aug 17, 2020 | 7.402 | 7.402 | 7.086 | 7.179 | 403,045 | -0.20(-2.73%) |
Aug 14, 2020 | 7.309 | 7.436 | 7.237 | 7.380 | 301,929 | +0.07(+0.94%) |
Aug 13, 2020 | 7.221 | 7.402 | 7.221 | 7.311 | 373,952 | +0.00(+0.00%) |
Aug 12, 2020 | 7.492 | 7.582 | 7.221 | 7.311 | 283,036 | +0.00(+0.00%) |
Aug 11, 2020 | 7.582 | 7.853 | 7.311 | 7.311 | 459,638 | -0.13(-1.72%) |
Aug 10, 2020 | 7.488 | 7.537 | 7.293 | 7.439 | 565,293 | -0.10(-1.32%) |
Aug 07, 2020 | 7.221 | 7.597 | 7.131 | 7.539 | 651,375 | -0.22(-2.88%) |
Aug 06, 2020 | 7.492 | 7.853 | 7.221 | 7.763 | 664,929 | +0.18(+2.38%) |
Aug 05, 2020 | 7.311 | 7.599 | 7.040 | 7.582 | 738,782 | +0.54(+7.69%) |
Aug 04, 2020 | 7.040 | 7.311 | 6.950 | 7.040 | 347,048 | -0.05(-0.73%) |
Aug 03, 2020 | 7.235 | 7.305 | 6.860 | 7.092 | 465,774 | -0.14(-1.97%) |
Jul 31, 2020 | 7.943 | 7.943 | 7.113 | 7.235 | 1,361,058 | +0.08(+1.19%) |
Jul 30, 2020 | 7.311 | 7.338 | 7.041 | 7.150 | 195,117 | -0.16(-2.21%) |
Jul 29, 2020 | 7.131 | 7.402 | 7.040 | 7.311 | 252,512 | +0.27(+3.85%) |
Jul 28, 2020 | 7.492 | 7.582 | 6.950 | 7.040 | 254,769 | -0.27(-3.70%) |
Jul 27, 2020 | 7.311 | 7.763 | 7.221 | 7.311 | 391,695 | +0.09(+1.26%) |
Jul 24, 2020 | 7.055 | 7.221 | 6.971 | 7.220 | 267,496 | +0.25(+3.63%) |
Jul 23, 2020 | 7.331 | 7.334 | 6.882 | 6.967 | 258,280 | -0.16(-2.29%) |
Jul 22, 2020 | 7.402 | 7.402 | 6.950 | 7.131 | 271,126 | -0.25(-3.38%) |
Jul 21, 2020 | 6.950 | 7.528 | 6.870 | 7.380 | 717,438 | +0.61(+9.04%) |
Jul 20, 2020 | 6.770 | 6.931 | 6.674 | 6.768 | 355,726 | +0.01(+0.13%) |
Jul 17, 2020 | 6.950 | 6.951 | 6.697 | 6.759 | 299,802 | -0.08(-1.24%) |
Jul 16, 2020 | 6.964 | 6.995 | 6.725 | 6.844 | 241,149 | -0.02(-0.24%) |
Jul 15, 2020 | 7.040 | 7.311 | 6.770 | 6.860 | 506,603 | +0.09(+1.33%) |
Jul 14, 2020 | 6.679 | 6.860 | 6.409 | 6.770 | 550,936 | +0.06(+0.82%) |
Jul 13, 2020 | 7.003 | 7.031 | 6.565 | 6.715 | 545,882 | -0.01(-0.15%) |
Jul 10, 2020 | 6.679 | 7.198 | 6.499 | 6.725 | 852,399 | +0.05(+0.68%) |
Jul 09, 2020 | 6.995 | 7.176 | 6.589 | 6.679 | 459,387 | -0.27(-3.90%) |
Jul 08, 2020 | 7.311 | 7.402 | 6.770 | 6.950 | 772,348 | -0.27(-3.75%) |
Jul 07, 2020 | 7.402 | 7.492 | 7.221 | 7.221 | 522,159 | -0.42(-5.54%) |
Jul 06, 2020 | 8.485 | 8.489 | 7.451 | 7.644 | 1,140,973 | -0.53(-6.53%) |
Jul 02, 2020 | 8.485 | 8.530 | 7.695 | 8.179 | 589,567 | +0.09(+1.16%) |