Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.120 | 4.168 | 3.800 | 3.982 | 621,640 | -0.10(-2.41%) |
Sep 29, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 321,637 | +0.16(+4.08%) |
Sep 28, 2020 | 3.960 | 4.120 | 3.880 | 3.920 | 292,752 | +0.02(+0.45%) |
Sep 25, 2020 | 3.720 | 3.919 | 3.680 | 3.902 | 273,050 | +0.15(+4.06%) |
Sep 24, 2020 | 3.800 | 3.840 | 3.600 | 3.750 | 407,534 | -0.13(-3.35%) |
Sep 23, 2020 | 4.080 | 4.160 | 3.774 | 3.880 | 613,284 | -0.12(-3.00%) |
Sep 22, 2020 | 4.200 | 4.600 | 3.880 | 4.000 | 1,542,674 | -0.20(-4.76%) |
Sep 21, 2020 | 4.360 | 5.000 | 4.080 | 4.200 | 3,711,253 | +0.24(+5.95%) |
Sep 18, 2020 | 3.840 | 4.120 | 3.800 | 3.964 | 429,725 | +0.12(+3.24%) |
Sep 17, 2020 | 3.774 | 3.880 | 3.680 | 3.840 | 269,674 | +0.04(+1.04%) |
Sep 16, 2020 | 3.800 | 3.960 | 3.720 | 3.800 | 347,833 | +0.00(+0.00%) |
Sep 15, 2020 | 3.800 | 3.840 | 3.680 | 3.800 | 329,502 | +0.00(+0.00%) |
Sep 14, 2020 | 3.760 | 3.880 | 3.720 | 3.800 | 741,193 | +0.01(+0.22%) |
Sep 11, 2020 | 4.000 | 4.040 | 3.697 | 3.792 | 362,400 | -0.21(-5.21%) |
Sep 10, 2020 | 4.000 | 4.280 | 3.920 | 4.000 | 576,602 | +0.11(+2.84%) |
Sep 09, 2020 | 3.916 | 4.040 | 3.780 | 3.890 | 376,962 | -0.03(-0.79%) |
Sep 08, 2020 | 3.840 | 4.040 | 3.760 | 3.920 | 362,830 | -0.12(-2.96%) |
Sep 04, 2020 | 4.040 | 4.200 | 3.641 | 4.040 | 899,975 | -0.08(-1.94%) |
Sep 03, 2020 | 4.280 | 4.320 | 4.000 | 4.120 | 494,871 | -0.24(-5.50%) |
Sep 02, 2020 | 4.440 | 4.480 | 4.080 | 4.360 | 527,697 | -0.08(-1.80%) |
Sep 01, 2020 | 4.520 | 4.560 | 4.400 | 4.440 | 453,746 | -0.08(-1.77%) |
Aug 31, 2020 | 4.560 | 4.800 | 4.480 | 4.520 | 706,237 | -0.08(-1.74%) |
Aug 28, 2020 | 4.960 | 5.280 | 4.600 | 4.600 | 2,263,250 | -0.44(-8.73%) |
Aug 27, 2020 | 4.520 | 5.560 | 4.360 | 5.040 | 5,455,887 | +0.56(+12.50%) |
Aug 26, 2020 | 4.680 | 4.920 | 4.480 | 4.480 | 426,865 | -0.32(-6.67%) |
Aug 25, 2020 | 4.280 | 4.800 | 4.200 | 4.800 | 549,338 | +0.40(+9.09%) |
Aug 24, 2020 | 4.560 | 4.680 | 4.080 | 4.400 | 869,315 | -0.24(-5.17%) |
Aug 21, 2020 | 4.920 | 4.986 | 4.520 | 4.640 | 726,850 | -0.40(-7.94%) |
Aug 20, 2020 | 5.160 | 5.240 | 4.800 | 5.040 | 936,671 | -0.24(-4.55%) |
Aug 19, 2020 | 5.400 | 5.560 | 5.200 | 5.280 | 669,281 | -0.12(-2.22%) |
Aug 18, 2020 | 5.960 | 6.000 | 5.360 | 5.400 | 2,190,189 | -0.64(-10.60%) |
Aug 17, 2020 | 5.640 | 6.200 | 5.520 | 6.040 | 3,205,689 | +0.68(+12.69%) |
Aug 14, 2020 | 5.480 | 5.840 | 5.280 | 5.360 | 2,106,450 | -0.60(-10.07%) |
Aug 13, 2020 | 5.680 | 6.000 | 5.560 | 5.960 | 2,150,570 | +0.36(+6.43%) |
Aug 12, 2020 | 5.800 | 5.840 | 5.440 | 5.600 | 897,032 | +0.20(+3.70%) |
Aug 11, 2020 | 6.240 | 6.280 | 5.360 | 5.400 | 1,440,190 | -0.96(-15.09%) |
Aug 10, 2020 | 6.640 | 6.680 | 6.280 | 6.360 | 1,002,900 | -0.04(-0.63%) |
Aug 07, 2020 | 6.600 | 6.720 | 6.080 | 6.400 | 3,341,400 | -0.48(-6.98%) |
Aug 06, 2020 | 7.320 | 7.440 | 6.600 | 6.880 | 7,715,421 | -0.56(-7.53%) |
Aug 05, 2020 | 5.560 | 7.880 | 5.400 | 7.440 | 17,034,452 | +1.76(+30.99%) |
Aug 04, 2020 | 6.000 | 6.080 | 5.480 | 5.680 | 2,930,509 | -0.48(-7.79%) |
Aug 03, 2020 | 5.880 | 6.560 | 5.480 | 6.160 | 5,742,552 | +0.46(+8.07%) |
Jul 31, 2020 | 4.600 | 6.240 | 4.440 | 5.700 | 9,738,400 | +1.10(+23.91%) |
Jul 30, 2020 | 4.440 | 4.640 | 4.320 | 4.600 | 491,776 | -0.04(-0.86%) |
Jul 29, 2020 | 4.680 | 4.920 | 4.400 | 4.640 | 1,141,348 | +0.20(+4.50%) |
Jul 28, 2020 | 4.400 | 4.720 | 4.200 | 4.440 | 1,356,667 | +0.08(+1.83%) |
Jul 27, 2020 | 4.280 | 4.560 | 4.120 | 4.360 | 1,094,321 | +0.20(+4.81%) |
Jul 24, 2020 | 4.200 | 4.280 | 4.060 | 4.160 | 362,000 | -0.16(-3.70%) |
Jul 23, 2020 | 4.320 | 4.400 | 4.120 | 4.320 | 475,759 | -0.08(-1.82%) |
Jul 22, 2020 | 4.320 | 4.560 | 4.240 | 4.400 | 645,497 | +0.00(+0.00%) |
Jul 21, 2020 | 4.280 | 4.440 | 4.120 | 4.400 | 494,622 | +0.12(+2.80%) |
Jul 20, 2020 | 4.360 | 4.720 | 4.240 | 4.280 | 1,192,461 | -0.12(-2.73%) |
Jul 17, 2020 | 4.480 | 4.520 | 4.200 | 4.400 | 552,325 | -0.08(-1.79%) |
Jul 16, 2020 | 4.160 | 4.800 | 4.040 | 4.480 | 2,064,363 | +0.36(+8.74%) |
Jul 15, 2020 | 4.080 | 4.160 | 4.000 | 4.120 | 346,917 | +0.04(+0.98%) |
Jul 14, 2020 | 4.320 | 4.320 | 3.600 | 4.080 | 797,466 | -0.20(-4.67%) |
Jul 13, 2020 | 4.560 | 4.960 | 4.160 | 4.280 | 1,666,595 | -0.20(-4.46%) |
Jul 10, 2020 | 4.320 | 4.640 | 4.120 | 4.480 | 1,099,675 | +0.20(+4.67%) |
Jul 09, 2020 | 4.320 | 4.360 | 4.120 | 4.280 | 322,889 | +0.04(+0.94%) |
Jul 08, 2020 | 4.320 | 4.320 | 4.120 | 4.240 | 447,904 | -0.04(-0.93%) |
Jul 07, 2020 | 4.440 | 4.440 | 4.200 | 4.280 | 390,207 | -0.16(-3.60%) |
Jul 06, 2020 | 4.440 | 4.720 | 4.320 | 4.440 | 653,410 | -0.04(-0.89%) |
Jul 02, 2020 | 4.440 | 4.680 | 4.320 | 4.480 | 809,500 | -0.04(-0.88%) |