Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.850 | 4.090 | 3.800 | 3.800 | 53,334 | -0.05(-1.30%) |
Sep 29, 2020 | 3.820 | 3.950 | 3.700 | 3.850 | 44,986 | +0.03(+0.79%) |
Sep 28, 2020 | 3.820 | 3.870 | 3.630 | 3.820 | 127,065 | +0.00(+0.00%) |
Sep 25, 2020 | 3.730 | 3.930 | 3.730 | 3.820 | 42,300 | +0.06(+1.60%) |
Sep 24, 2020 | 3.800 | 3.910 | 3.700 | 3.760 | 63,502 | -0.07(-1.83%) |
Sep 23, 2020 | 4.120 | 4.140 | 3.800 | 3.830 | 83,711 | -0.26(-6.36%) |
Sep 22, 2020 | 3.990 | 4.190 | 3.900 | 4.090 | 64,508 | +0.18(+4.60%) |
Sep 21, 2020 | 4.050 | 4.100 | 3.810 | 3.910 | 86,791 | -0.18(-4.40%) |
Sep 18, 2020 | 4.270 | 4.270 | 4.060 | 4.090 | 66,100 | -0.13(-3.08%) |
Sep 17, 2020 | 4.220 | 4.280 | 4.104 | 4.220 | 62,415 | -0.06(-1.40%) |
Sep 16, 2020 | 4.070 | 4.330 | 4.000 | 4.280 | 120,262 | +0.17(+4.14%) |
Sep 15, 2020 | 4.290 | 4.370 | 4.060 | 4.110 | 382,020 | -0.07(-1.67%) |
Sep 14, 2020 | 4.130 | 4.200 | 4.050 | 4.180 | 87,171 | +0.06(+1.46%) |
Sep 11, 2020 | 4.120 | 4.250 | 4.030 | 4.120 | 99,500 | +0.00(+0.00%) |
Sep 10, 2020 | 4.250 | 4.370 | 4.010 | 4.120 | 367,435 | -0.15(-3.51%) |
Sep 09, 2020 | 4.200 | 4.380 | 4.119 | 4.270 | 353,946 | +0.13(+3.14%) |
Sep 08, 2020 | 3.900 | 4.230 | 3.820 | 4.140 | 294,659 | +0.12(+2.99%) |
Sep 04, 2020 | 3.850 | 4.203 | 3.800 | 4.020 | 535,500 | +0.12(+3.08%) |
Sep 03, 2020 | 3.940 | 4.010 | 3.700 | 3.900 | 223,331 | -0.11(-2.74%) |
Sep 02, 2020 | 3.900 | 4.070 | 3.720 | 4.010 | 324,956 | +0.11(+2.82%) |
Sep 01, 2020 | 3.870 | 4.090 | 3.500 | 3.900 | 582,137 | -0.06(-1.52%) |
Aug 31, 2020 | 4.200 | 4.240 | 3.900 | 3.960 | 260,045 | -0.28(-6.60%) |
Aug 28, 2020 | 4.160 | 4.330 | 4.160 | 4.240 | 109,700 | +0.17(+4.18%) |
Aug 27, 2020 | 4.600 | 4.620 | 4.050 | 4.070 | 407,703 | -0.55(-11.90%) |
Aug 26, 2020 | 4.720 | 5.210 | 4.560 | 4.620 | 824,207 | -0.17(-3.55%) |
Aug 25, 2020 | 4.770 | 4.870 | 4.600 | 4.790 | 203,616 | +0.02(+0.42%) |
Aug 24, 2020 | 4.750 | 4.780 | 4.620 | 4.770 | 202,970 | +0.11(+2.36%) |
Aug 21, 2020 | 4.670 | 4.850 | 4.600 | 4.660 | 153,200 | -0.10(-2.10%) |
Aug 20, 2020 | 4.690 | 4.860 | 4.560 | 4.760 | 286,856 | -0.16(-3.25%) |
Aug 19, 2020 | 5.090 | 5.230 | 4.860 | 4.920 | 412,632 | -0.23(-4.47%) |
Aug 18, 2020 | 5.250 | 5.290 | 5.110 | 5.150 | 261,765 | -0.11(-2.09%) |
Aug 17, 2020 | 5.250 | 5.400 | 5.200 | 5.260 | 360,264 | +0.06(+1.15%) |
Aug 14, 2020 | 5.180 | 5.250 | 4.950 | 5.200 | 351,300 | +0.05(+0.97%) |
Aug 13, 2020 | 4.860 | 5.320 | 4.810 | 5.150 | 531,762 | +0.24(+4.89%) |
Aug 12, 2020 | 4.940 | 5.020 | 4.840 | 4.910 | 137,275 | +0.00(+0.00%) |
Aug 11, 2020 | 5.150 | 5.170 | 4.880 | 4.910 | 273,713 | -0.23(-4.47%) |
Aug 10, 2020 | 5.270 | 5.270 | 5.080 | 5.140 | 180,066 | -0.06(-1.15%) |
Aug 07, 2020 | 5.130 | 5.250 | 5.020 | 5.200 | 386,100 | +0.07(+1.36%) |
Aug 06, 2020 | 5.220 | 5.280 | 5.040 | 5.130 | 207,646 | -0.10(-1.91%) |
Aug 05, 2020 | 5.320 | 5.420 | 5.210 | 5.230 | 408,069 | -0.06(-1.13%) |
Aug 04, 2020 | 5.540 | 5.660 | 5.250 | 5.290 | 406,054 | -0.27(-4.86%) |
Aug 03, 2020 | 5.680 | 6.090 | 5.490 | 5.560 | 785,703 | +0.10(+1.83%) |
Jul 31, 2020 | 5.500 | 5.680 | 5.320 | 5.460 | 327,000 | -0.27(-4.71%) |
Jul 30, 2020 | 5.730 | 6.050 | 5.200 | 5.730 | 542,286 | -1.27(-18.14%) |
Jul 29, 2020 | 6.510 | 7.300 | 6.270 | 7.000 | 1,586,749 | +0.34(+5.11%) |
Jul 28, 2020 | 6.290 | 6.940 | 6.130 | 6.660 | 1,236,635 | +0.34(+5.38%) |
Jul 27, 2020 | 6.370 | 6.370 | 6.060 | 6.320 | 210,554 | -0.02(-0.39%) |
Jul 24, 2020 | 6.170 | 6.480 | 5.760 | 6.345 | 627,000 | +0.15(+2.50%) |
Jul 23, 2020 | 6.100 | 6.260 | 6.030 | 6.190 | 235,362 | +0.01(+0.16%) |
Jul 22, 2020 | 6.160 | 6.360 | 6.060 | 6.180 | 247,040 | +0.00(+0.00%) |
Jul 21, 2020 | 6.430 | 6.430 | 6.000 | 6.180 | 281,690 | -0.24(-3.74%) |
Jul 20, 2020 | 5.900 | 6.850 | 5.600 | 6.420 | 1,118,471 | +0.50(+8.45%) |
Jul 17, 2020 | 6.070 | 6.180 | 5.800 | 5.920 | 272,600 | -0.10(-1.66%) |
Jul 16, 2020 | 6.160 | 6.260 | 5.910 | 6.020 | 253,659 | -0.21(-3.37%) |
Jul 15, 2020 | 6.220 | 6.980 | 5.760 | 6.230 | 658,450 | -0.10(-1.58%) |
Jul 14, 2020 | 6.870 | 6.900 | 6.150 | 6.330 | 673,900 | -0.85(-11.84%) |
Jul 13, 2020 | 6.900 | 7.900 | 6.700 | 7.180 | 1,186,343 | +0.66(+10.12%) |
Jul 10, 2020 | 6.480 | 7.300 | 6.120 | 6.520 | 964,100 | -0.57(-8.04%) |
Jul 09, 2020 | 8.053 | 8.100 | 6.200 | 7.090 | 1,013,959 | -1.00(-12.34%) |
Jul 08, 2020 | 8.100 | 8.559 | 7.810 | 8.088 | 241,076 | -0.21(-2.55%) |
Jul 07, 2020 | 7.900 | 9.000 | 7.500 | 8.300 | 796,377 | -0.10(-1.19%) |
Jul 06, 2020 | 8.190 | 8.700 | 7.700 | 8.400 | 602,896 | +0.56(+7.07%) |
Jul 02, 2020 | 7.230 | 8.386 | 6.600 | 7.845 | 1,030,340 | +0.34(+4.60%) |