Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.100 | 5.140 | 4.680 | 4.930 | 653,170 | +0.05(+1.02%) |
Sep 29, 2020 | 4.940 | 5.170 | 4.810 | 4.880 | 405,652 | -0.09(-1.81%) |
Sep 28, 2020 | 5.230 | 5.320 | 4.930 | 4.970 | 433,242 | -0.25(-4.79%) |
Sep 25, 2020 | 4.820 | 5.320 | 4.820 | 5.220 | 635,900 | +0.40(+8.30%) |
Sep 24, 2020 | 4.920 | 5.180 | 4.750 | 4.820 | 600,333 | +0.03(+0.63%) |
Sep 23, 2020 | 5.370 | 5.410 | 4.670 | 4.790 | 1,674,397 | -0.61(-11.30%) |
Sep 22, 2020 | 8.280 | 8.410 | 5.300 | 5.400 | 4,614,907 | -2.74(-33.66%) |
Sep 21, 2020 | 8.500 | 8.760 | 7.760 | 8.140 | 738,346 | -0.46(-5.35%) |
Sep 18, 2020 | 8.700 | 9.000 | 8.340 | 8.600 | 1,160,300 | +0.11(+1.30%) |
Sep 17, 2020 | 8.100 | 8.790 | 8.100 | 8.490 | 893,083 | +0.24(+2.91%) |
Sep 16, 2020 | 7.780 | 8.740 | 7.780 | 8.250 | 1,282,747 | +0.45(+5.77%) |
Sep 15, 2020 | 7.360 | 8.100 | 7.290 | 7.800 | 1,206,832 | +0.53(+7.29%) |
Sep 14, 2020 | 7.060 | 7.400 | 6.910 | 7.270 | 710,486 | +0.19(+2.68%) |
Sep 11, 2020 | 7.150 | 7.275 | 6.810 | 7.080 | 487,500 | +0.01(+0.14%) |
Sep 10, 2020 | 6.880 | 7.320 | 6.855 | 7.070 | 610,671 | +0.25(+3.67%) |
Sep 09, 2020 | 7.760 | 7.990 | 6.750 | 6.820 | 899,349 | -0.73(-9.67%) |
Sep 08, 2020 | 7.260 | 8.000 | 7.260 | 7.550 | 482,583 | +0.14(+1.89%) |
Sep 04, 2020 | 8.000 | 8.100 | 7.260 | 7.410 | 526,500 | -0.55(-6.91%) |
Sep 03, 2020 | 7.720 | 8.410 | 7.720 | 7.960 | 674,096 | +0.03(+0.38%) |
Sep 02, 2020 | 7.230 | 8.150 | 7.120 | 7.930 | 875,947 | +0.64(+8.78%) |
Sep 01, 2020 | 7.360 | 7.477 | 7.050 | 7.290 | 376,016 | -0.12(-1.62%) |
Aug 31, 2020 | 7.550 | 7.600 | 7.350 | 7.410 | 259,862 | -0.08(-1.07%) |
Aug 28, 2020 | 7.310 | 7.570 | 7.070 | 7.490 | 513,400 | +0.14(+1.90%) |
Aug 27, 2020 | 7.680 | 7.900 | 7.320 | 7.350 | 308,630 | -0.33(-4.30%) |
Aug 26, 2020 | 7.470 | 7.980 | 7.370 | 7.680 | 320,662 | +0.15(+1.99%) |
Aug 25, 2020 | 7.300 | 7.600 | 7.210 | 7.530 | 197,926 | +0.20(+2.73%) |
Aug 24, 2020 | 7.810 | 7.850 | 7.320 | 7.330 | 399,323 | -0.49(-6.27%) |
Aug 21, 2020 | 7.730 | 7.970 | 7.600 | 7.820 | 227,500 | +0.02(+0.26%) |
Aug 20, 2020 | 7.900 | 8.120 | 7.660 | 7.800 | 255,024 | -0.18(-2.26%) |
Aug 19, 2020 | 7.920 | 8.240 | 7.820 | 7.980 | 507,024 | +0.03(+0.38%) |
Aug 18, 2020 | 7.660 | 8.327 | 7.660 | 7.950 | 522,731 | +0.41(+5.44%) |
Aug 17, 2020 | 7.390 | 7.750 | 7.260 | 7.540 | 232,718 | +0.19(+2.59%) |
Aug 14, 2020 | 7.250 | 7.520 | 7.050 | 7.350 | 229,900 | +0.03(+0.41%) |
Aug 13, 2020 | 7.020 | 7.350 | 7.020 | 7.320 | 249,555 | +0.22(+3.10%) |
Aug 12, 2020 | 7.200 | 7.307 | 6.820 | 7.100 | 451,227 | -0.06(-0.84%) |
Aug 11, 2020 | 7.540 | 7.880 | 7.150 | 7.160 | 472,253 | -0.34(-4.53%) |
Aug 10, 2020 | 7.350 | 7.620 | 7.310 | 7.500 | 348,493 | +0.07(+0.94%) |
Aug 07, 2020 | 7.590 | 7.600 | 6.830 | 7.430 | 636,700 | -0.19(-2.49%) |
Aug 06, 2020 | 7.960 | 8.060 | 7.410 | 7.620 | 778,207 | -0.37(-4.63%) |
Aug 05, 2020 | 8.050 | 8.110 | 7.710 | 7.990 | 562,936 | -0.23(-2.80%) |
Aug 04, 2020 | 9.270 | 9.300 | 8.100 | 8.220 | 1,638,161 | -0.88(-9.67%) |
Aug 03, 2020 | 9.270 | 9.770 | 8.920 | 9.100 | 1,882,025 | +0.08(+0.89%) |
Jul 31, 2020 | 9.270 | 9.350 | 8.430 | 9.020 | 1,278,400 | -0.03(-0.33%) |
Jul 30, 2020 | 8.200 | 9.200 | 8.150 | 9.050 | 1,430,528 | +0.78(+9.43%) |
Jul 29, 2020 | 7.930 | 8.700 | 7.930 | 8.270 | 655,195 | +0.30(+3.76%) |
Jul 28, 2020 | 8.050 | 8.190 | 7.870 | 7.970 | 242,535 | -0.12(-1.48%) |
Jul 27, 2020 | 8.350 | 8.470 | 7.720 | 8.090 | 515,262 | -0.21(-2.53%) |
Jul 24, 2020 | 7.840 | 8.470 | 7.700 | 8.300 | 1,103,800 | +0.46(+5.87%) |
Jul 23, 2020 | 7.920 | 8.150 | 7.610 | 7.840 | 620,107 | -0.10(-1.26%) |
Jul 22, 2020 | 7.650 | 8.040 | 7.650 | 7.940 | 394,804 | +0.23(+2.98%) |
Jul 21, 2020 | 8.050 | 8.120 | 7.640 | 7.710 | 549,243 | -0.25(-3.14%) |
Jul 20, 2020 | 8.360 | 8.460 | 7.770 | 7.960 | 783,874 | -0.33(-3.98%) |
Jul 17, 2020 | 8.260 | 8.390 | 7.810 | 8.290 | 854,500 | +0.07(+0.85%) |
Jul 16, 2020 | 7.780 | 8.420 | 7.710 | 8.220 | 1,211,218 | +0.46(+5.93%) |
Jul 15, 2020 | 7.330 | 7.840 | 7.160 | 7.760 | 767,778 | +0.55(+7.63%) |
Jul 14, 2020 | 7.140 | 7.480 | 6.910 | 7.210 | 503,468 | +0.07(+0.98%) |
Jul 13, 2020 | 7.200 | 8.350 | 6.990 | 7.140 | 2,764,102 | -0.06(-0.83%) |
Jul 10, 2020 | 7.100 | 7.300 | 6.880 | 7.200 | 636,800 | +0.09(+1.27%) |
Jul 09, 2020 | 7.120 | 7.150 | 6.710 | 7.110 | 649,518 | -0.01(-0.14%) |
Jul 08, 2020 | 7.120 | 7.340 | 6.810 | 7.120 | 1,439,224 | -0.02(-0.28%) |
Jul 07, 2020 | 7.160 | 7.350 | 7.020 | 7.140 | 448,023 | -0.14(-1.92%) |
Jul 06, 2020 | 7.490 | 7.660 | 7.170 | 7.280 | 422,806 | -0.13(-1.75%) |
Jul 02, 2020 | 7.260 | 7.440 | 7.020 | 7.410 | 536,300 | +0.25(+3.49%) |