Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.410 | 7.200 | 6.160 | 6.500 | 1,564,919 | +0.50(+8.33%) |
Sep 29, 2020 | 6.200 | 6.200 | 5.900 | 6.000 | 554,466 | +0.08(+1.44%) |
Sep 28, 2020 | 6.050 | 6.069 | 5.801 | 5.915 | 365,025 | +0.03(+0.48%) |
Sep 25, 2020 | 5.917 | 6.239 | 5.810 | 5.887 | 369,760 | -0.01(-0.22%) |
Sep 24, 2020 | 6.100 | 6.300 | 5.700 | 5.900 | 505,336 | +0.01(+0.19%) |
Sep 23, 2020 | 6.380 | 6.380 | 5.815 | 5.889 | 473,010 | -0.51(-7.98%) |
Sep 22, 2020 | 6.400 | 6.400 | 6.100 | 6.400 | 437,314 | +0.10(+1.59%) |
Sep 21, 2020 | 6.300 | 6.500 | 6.100 | 6.300 | 494,660 | +0.13(+2.09%) |
Sep 18, 2020 | 6.300 | 6.550 | 6.171 | 6.171 | 1,081,880 | -0.13(-2.05%) |
Sep 17, 2020 | 5.723 | 6.366 | 5.700 | 6.300 | 1,100,833 | +0.40(+6.78%) |
Sep 16, 2020 | 6.000 | 6.100 | 5.700 | 5.900 | 521,812 | -0.08(-1.35%) |
Sep 15, 2020 | 5.400 | 6.191 | 5.332 | 5.981 | 882,040 | +0.48(+8.77%) |
Sep 14, 2020 | 5.285 | 5.545 | 5.208 | 5.499 | 461,196 | +0.32(+6.28%) |
Sep 11, 2020 | 5.400 | 5.400 | 5.055 | 5.174 | 268,880 | -0.23(-4.19%) |
Sep 10, 2020 | 5.000 | 5.700 | 5.000 | 5.400 | 880,505 | +0.40(+8.00%) |
Sep 09, 2020 | 5.000 | 5.200 | 4.900 | 5.000 | 670,949 | +0.07(+1.36%) |
Sep 08, 2020 | 5.000 | 5.258 | 4.821 | 4.933 | 693,094 | -0.32(-6.04%) |
Sep 04, 2020 | 5.300 | 5.400 | 4.735 | 5.250 | 1,524,020 | -0.19(-3.42%) |
Sep 03, 2020 | 5.700 | 5.836 | 5.322 | 5.436 | 720,664 | -0.50(-8.48%) |
Sep 02, 2020 | 5.500 | 5.988 | 5.500 | 5.940 | 806,868 | +0.33(+5.90%) |
Sep 01, 2020 | 5.896 | 5.900 | 5.401 | 5.609 | 1,023,825 | -0.49(-8.05%) |
Aug 31, 2020 | 6.000 | 6.100 | 5.800 | 6.100 | 859,348 | -0.10(-1.61%) |
Aug 28, 2020 | 6.005 | 6.200 | 5.915 | 6.200 | 685,030 | -0.10(-1.59%) |
Aug 27, 2020 | 6.390 | 6.390 | 6.100 | 6.300 | 735,834 | -0.22(-3.43%) |
Aug 26, 2020 | 6.900 | 6.999 | 6.500 | 6.524 | 907,177 | -0.18(-2.63%) |
Aug 25, 2020 | 5.883 | 6.788 | 5.800 | 6.700 | 1,255,425 | +0.56(+9.07%) |
Aug 24, 2020 | 6.799 | 6.800 | 5.900 | 6.143 | 1,244,565 | -0.26(-4.02%) |
Aug 21, 2020 | 6.622 | 6.709 | 6.100 | 6.400 | 1,246,350 | -0.44(-6.46%) |
Aug 20, 2020 | 7.076 | 7.087 | 6.700 | 6.842 | 708,384 | +0.04(+0.54%) |
Aug 19, 2020 | 7.200 | 7.200 | 6.670 | 6.805 | 666,502 | -0.38(-5.25%) |
Aug 18, 2020 | 6.800 | 7.450 | 6.700 | 7.182 | 1,422,557 | +0.61(+9.27%) |
Aug 17, 2020 | 6.744 | 6.764 | 6.430 | 6.573 | 967,530 | -0.47(-6.67%) |
Aug 14, 2020 | 7.288 | 7.396 | 6.680 | 7.043 | 1,514,020 | -0.66(-8.53%) |
Aug 13, 2020 | 7.500 | 7.700 | 7.400 | 7.700 | 997,827 | +0.00(+0.00%) |
Aug 12, 2020 | 7.900 | 8.000 | 7.500 | 7.700 | 946,248 | -0.28(-3.52%) |
Aug 11, 2020 | 8.191 | 8.249 | 7.830 | 7.981 | 1,081,963 | -0.42(-4.99%) |
Aug 10, 2020 | 8.300 | 8.500 | 8.100 | 8.400 | 1,273,913 | -0.24(-2.76%) |
Aug 07, 2020 | 9.659 | 10.10 | 8.338 | 8.638 | 7,365,840 | +0.64(+7.97%) |
Aug 06, 2020 | 7.400 | 8.200 | 7.307 | 8.000 | 3,011,746 | +0.55(+7.38%) |
Aug 05, 2020 | 7.663 | 7.755 | 7.234 | 7.450 | 1,321,501 | -0.34(-4.36%) |
Aug 04, 2020 | 7.729 | 7.870 | 7.601 | 7.790 | 1,018,690 | -0.13(-1.64%) |
Aug 03, 2020 | 7.997 | 8.100 | 7.700 | 7.920 | 1,308,794 | +0.02(+0.25%) |
Jul 31, 2020 | 7.900 | 8.049 | 7.700 | 7.900 | 1,044,090 | -0.10(-1.25%) |
Jul 30, 2020 | 8.300 | 8.400 | 7.700 | 8.000 | 2,822,791 | +0.55(+7.32%) |
Jul 29, 2020 | 7.780 | 7.951 | 7.350 | 7.454 | 2,148,824 | -0.75(-9.10%) |
Jul 28, 2020 | 7.600 | 8.400 | 7.500 | 8.200 | 2,375,723 | +0.10(+1.23%) |
Jul 27, 2020 | 8.600 | 8.600 | 7.800 | 8.100 | 3,106,155 | -0.80(-8.99%) |
Jul 24, 2020 | 9.000 | 10.50 | 8.250 | 8.900 | 12,700,160 | +1.10(+14.10%) |
Jul 23, 2020 | 8.900 | 8.900 | 7.000 | 7.800 | 5,765,518 | -1.10(-12.36%) |
Jul 22, 2020 | 10.00 | 11.60 | 8.200 | 8.900 | 14,368,928 | +0.70(+8.54%) |
Jul 21, 2020 | 8.000 | 9.200 | 7.500 | 8.200 | 10,262,019 | +1.35(+19.76%) |
Jul 20, 2020 | 6.990 | 7.200 | 6.500 | 6.847 | 4,417,281 | +0.67(+10.83%) |
Jul 17, 2020 | 7.000 | 8.700 | 6.061 | 6.178 | 16,122,310 | +0.98(+18.81%) |
Jul 16, 2020 | 5.040 | 5.400 | 4.900 | 5.200 | 1,911,635 | +0.16(+3.09%) |
Jul 15, 2020 | 5.026 | 5.143 | 4.950 | 5.044 | 594,543 | +0.14(+2.94%) |
Jul 14, 2020 | 5.000 | 5.000 | 4.700 | 4.900 | 638,623 | -0.10(-2.00%) |
Jul 13, 2020 | 5.400 | 5.500 | 5.000 | 5.000 | 1,178,412 | -0.30(-5.66%) |
Jul 10, 2020 | 5.449 | 5.599 | 5.145 | 5.300 | 2,910,790 | +0.41(+8.38%) |
Jul 09, 2020 | 5.200 | 5.246 | 4.780 | 4.890 | 1,579,637 | -0.36(-6.86%) |
Jul 08, 2020 | 4.900 | 4.900 | 4.658 | 5.250 | 983,334 | +0.45(+9.38%) |
Jul 07, 2020 | 4.800 | 4.900 | 4.500 | 4.800 | 1,169,262 | +0.09(+2.02%) |
Jul 06, 2020 | 4.961 | 5.000 | 4.660 | 4.705 | 891,804 | -0.16(-3.21%) |
Jul 02, 2020 | 5.266 | 5.266 | 4.701 | 4.861 | 2,240,360 | -0.83(-14.52%) |