Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.500 | 5.750 | 5.500 | 5.750 | 84,128 | +0.29(+5.31%) |
Sep 29, 2020 | 5.300 | 5.540 | 5.300 | 5.460 | 33,850 | +0.18(+3.41%) |
Sep 28, 2020 | 5.170 | 5.430 | 5.170 | 5.280 | 35,247 | -0.01(-0.19%) |
Sep 25, 2020 | 5.200 | 5.380 | 5.110 | 5.290 | 66,700 | +0.16(+3.12%) |
Sep 24, 2020 | 5.310 | 5.320 | 5.100 | 5.130 | 47,228 | -0.17(-3.21%) |
Sep 23, 2020 | 5.240 | 5.380 | 5.130 | 5.300 | 50,858 | +0.06(+1.15%) |
Sep 22, 2020 | 5.340 | 5.400 | 5.220 | 5.240 | 14,670 | -0.16(-2.96%) |
Sep 21, 2020 | 5.350 | 5.470 | 5.170 | 5.400 | 30,369 | +0.05(+0.93%) |
Sep 18, 2020 | 5.580 | 5.580 | 5.330 | 5.350 | 37,800 | -0.15(-2.73%) |
Sep 17, 2020 | 5.440 | 5.620 | 5.290 | 5.500 | 21,226 | +0.07(+1.29%) |
Sep 16, 2020 | 5.670 | 5.670 | 5.250 | 5.430 | 51,052 | -0.22(-3.89%) |
Sep 15, 2020 | 5.690 | 5.740 | 5.550 | 5.650 | 14,464 | -0.04(-0.70%) |
Sep 14, 2020 | 5.780 | 5.780 | 5.580 | 5.690 | 10,695 | -0.01(-0.18%) |
Sep 11, 2020 | 5.740 | 5.800 | 5.630 | 5.700 | 9,100 | -0.03(-0.52%) |
Sep 10, 2020 | 5.290 | 5.740 | 5.290 | 5.730 | 50,965 | +0.53(+10.19%) |
Sep 09, 2020 | 5.220 | 5.380 | 5.180 | 5.200 | 57,263 | +0.08(+1.56%) |
Sep 08, 2020 | 5.220 | 5.365 | 5.110 | 5.120 | 33,624 | -0.08(-1.54%) |
Sep 04, 2020 | 5.940 | 6.010 | 5.160 | 5.200 | 93,500 | -0.65(-11.11%) |
Sep 03, 2020 | 6.240 | 6.240 | 5.820 | 5.850 | 145,459 | -0.49(-7.73%) |
Sep 02, 2020 | 6.350 | 6.380 | 6.110 | 6.340 | 36,326 | -0.02(-0.31%) |
Sep 01, 2020 | 6.050 | 6.400 | 5.970 | 6.360 | 125,561 | +0.36(+6.00%) |
Aug 31, 2020 | 5.960 | 6.220 | 5.950 | 6.000 | 46,241 | +0.01(+0.17%) |
Aug 28, 2020 | 5.980 | 6.130 | 5.920 | 5.990 | 42,300 | +0.01(+0.17%) |
Aug 27, 2020 | 5.870 | 6.160 | 5.790 | 5.980 | 51,451 | +0.10(+1.70%) |
Aug 26, 2020 | 5.760 | 6.010 | 5.760 | 5.880 | 19,808 | +0.16(+2.80%) |
Aug 25, 2020 | 5.550 | 5.810 | 5.545 | 5.720 | 31,736 | +0.19(+3.44%) |
Aug 24, 2020 | 5.440 | 5.620 | 5.440 | 5.530 | 21,374 | +0.09(+1.65%) |
Aug 21, 2020 | 5.740 | 5.850 | 5.330 | 5.440 | 60,800 | -0.33(-5.72%) |
Aug 20, 2020 | 5.780 | 5.910 | 5.760 | 5.770 | 26,260 | -0.03(-0.52%) |
Aug 19, 2020 | 5.840 | 6.070 | 5.765 | 5.800 | 42,284 | -0.16(-2.68%) |
Aug 18, 2020 | 6.050 | 6.160 | 5.580 | 5.960 | 72,250 | -0.25(-4.03%) |
Aug 17, 2020 | 5.970 | 6.360 | 5.965 | 6.210 | 135,478 | +0.24(+4.02%) |
Aug 14, 2020 | 6.060 | 6.150 | 5.890 | 5.970 | 90,400 | +0.04(+0.67%) |
Aug 13, 2020 | 6.240 | 6.260 | 5.900 | 5.930 | 156,753 | -0.47(-7.34%) |
Aug 12, 2020 | 5.870 | 6.950 | 5.810 | 6.400 | 682,841 | +0.80(+14.29%) |
Aug 11, 2020 | 4.610 | 5.950 | 4.610 | 5.600 | 329,266 | +0.99(+21.48%) |
Aug 10, 2020 | 4.660 | 4.800 | 4.460 | 4.610 | 97,900 | -0.05(-1.07%) |
Aug 07, 2020 | 3.700 | 4.920 | 3.350 | 4.660 | 304,200 | +0.62(+15.35%) |
Aug 06, 2020 | 4.110 | 4.200 | 4.020 | 4.040 | 54,014 | -0.12(-2.88%) |
Aug 05, 2020 | 4.340 | 4.390 | 4.130 | 4.160 | 119,744 | -0.16(-3.70%) |
Aug 04, 2020 | 4.370 | 4.570 | 4.290 | 4.320 | 91,030 | -0.06(-1.37%) |
Aug 03, 2020 | 4.140 | 4.550 | 4.140 | 4.380 | 68,656 | +0.27(+6.57%) |
Jul 31, 2020 | 4.450 | 4.450 | 4.050 | 4.110 | 71,900 | -0.34(-7.64%) |
Jul 30, 2020 | 4.310 | 4.730 | 4.250 | 4.450 | 87,000 | +0.05(+1.14%) |
Jul 29, 2020 | 4.080 | 4.510 | 4.000 | 4.400 | 117,834 | +0.12(+2.80%) |
Jul 28, 2020 | 4.280 | 4.382 | 4.240 | 4.280 | 25,647 | -0.04(-0.93%) |
Jul 27, 2020 | 4.450 | 4.450 | 4.280 | 4.320 | 61,876 | -0.11(-2.48%) |
Jul 24, 2020 | 3.920 | 4.480 | 3.880 | 4.430 | 79,800 | +0.39(+9.65%) |
Jul 23, 2020 | 4.390 | 4.730 | 3.750 | 4.040 | 111,646 | -0.44(-9.82%) |
Jul 22, 2020 | 3.610 | 4.490 | 3.610 | 4.480 | 163,411 | +0.79(+21.41%) |
Jul 21, 2020 | 3.480 | 3.720 | 3.423 | 3.690 | 54,568 | +0.27(+7.89%) |
Jul 20, 2020 | 3.430 | 3.520 | 3.350 | 3.420 | 25,642 | -0.05(-1.44%) |
Jul 17, 2020 | 3.210 | 3.580 | 3.210 | 3.470 | 59,200 | +0.28(+8.78%) |
Jul 16, 2020 | 3.280 | 3.280 | 3.140 | 3.190 | 19,287 | -0.09(-2.74%) |
Jul 15, 2020 | 3.130 | 3.310 | 3.060 | 3.280 | 27,151 | +0.23(+7.54%) |
Jul 14, 2020 | 3.090 | 3.130 | 3.050 | 3.050 | 6,346 | -0.08(-2.56%) |
Jul 13, 2020 | 3.160 | 3.230 | 3.050 | 3.130 | 23,217 | -0.03(-0.95%) |
Jul 10, 2020 | 3.090 | 3.250 | 3.050 | 3.160 | 63,800 | -0.08(-2.47%) |
Jul 09, 2020 | 3.220 | 3.340 | 2.950 | 3.240 | 87,310 | -0.01(-0.31%) |
Jul 08, 2020 | 3.600 | 3.699 | 3.090 | 3.250 | 118,524 | -0.39(-10.71%) |
Jul 07, 2020 | 3.150 | 3.690 | 3.090 | 3.640 | 109,427 | +0.38(+11.66%) |
Jul 06, 2020 | 2.980 | 3.330 | 2.420 | 3.260 | 142,004 | +0.29(+9.76%) |
Jul 02, 2020 | 2.730 | 3.080 | 2.550 | 2.970 | 134,300 | +0.46(+18.33%) |