Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.280 | 4.440 | 4.200 | 4.320 | 6,650 | +0.00(+0.00%) |
Sep 29, 2020 | 4.440 | 4.560 | 4.160 | 4.320 | 15,295 | +0.00(+0.00%) |
Sep 28, 2020 | 4.280 | 4.480 | 4.080 | 4.320 | 12,026 | +0.08(+1.89%) |
Sep 25, 2020 | 4.320 | 4.560 | 4.080 | 4.240 | 5,775 | -0.08(-1.85%) |
Sep 24, 2020 | 4.200 | 4.400 | 3.920 | 4.320 | 17,917 | +0.08(+1.89%) |
Sep 23, 2020 | 4.360 | 4.520 | 4.160 | 4.240 | 3,609 | -0.12(-2.75%) |
Sep 22, 2020 | 4.520 | 4.520 | 4.280 | 4.360 | 16,918 | -0.12(-2.68%) |
Sep 21, 2020 | 4.680 | 4.680 | 4.400 | 4.480 | 22,356 | -0.20(-4.27%) |
Sep 18, 2020 | 4.480 | 4.680 | 4.480 | 4.680 | 10,625 | +0.08(+1.74%) |
Sep 17, 2020 | 4.400 | 4.640 | 4.400 | 4.600 | 12,794 | +0.12(+2.68%) |
Sep 16, 2020 | 4.440 | 4.520 | 4.400 | 4.480 | 13,215 | -0.04(-0.88%) |
Sep 15, 2020 | 4.560 | 4.704 | 4.520 | 4.520 | 27,757 | +0.00(+0.00%) |
Sep 14, 2020 | 4.760 | 4.760 | 4.480 | 4.520 | 20,974 | -0.36(-7.38%) |
Sep 11, 2020 | 4.720 | 5.000 | 4.720 | 4.880 | 13,100 | +0.16(+3.39%) |
Sep 10, 2020 | 4.920 | 4.920 | 4.000 | 4.720 | 45,600 | -0.20(-4.07%) |
Sep 09, 2020 | 5.280 | 5.320 | 4.720 | 4.920 | 46,637 | -0.44(-8.21%) |
Sep 08, 2020 | 5.480 | 5.480 | 5.040 | 5.360 | 26,299 | -0.24(-4.29%) |
Sep 04, 2020 | 5.760 | 6.080 | 5.440 | 5.600 | 48,750 | -0.36(-6.04%) |
Sep 03, 2020 | 5.920 | 5.960 | 5.560 | 5.960 | 58,977 | -0.08(-1.32%) |
Sep 02, 2020 | 6.160 | 6.280 | 5.840 | 6.040 | 73,460 | -0.28(-4.43%) |
Sep 01, 2020 | 5.720 | 6.320 | 5.320 | 6.320 | 276,869 | +0.32(+5.33%) |
Aug 31, 2020 | 7.160 | 8.360 | 5.400 | 6.000 | 9,489,729 | +0.48(+8.70%) |
Aug 28, 2020 | 5.641 | 5.668 | 5.280 | 5.520 | 27,575 | -0.20(-3.50%) |
Aug 27, 2020 | 6.128 | 6.128 | 5.520 | 5.720 | 11,540 | -0.28(-4.67%) |
Aug 26, 2020 | 5.640 | 6.360 | 5.640 | 6.000 | 45,097 | +0.20(+3.45%) |
Aug 25, 2020 | 5.560 | 6.000 | 5.560 | 5.800 | 5,191 | -0.16(-2.68%) |
Aug 24, 2020 | 6.200 | 6.200 | 5.760 | 5.960 | 6,228 | -0.40(-6.29%) |
Aug 21, 2020 | 6.200 | 6.360 | 6.040 | 6.360 | 3,050 | -0.04(-0.63%) |
Aug 20, 2020 | 6.400 | 6.400 | 5.560 | 6.400 | 8,203 | +0.00(+0.00%) |
Aug 19, 2020 | 6.320 | 6.400 | 6.120 | 6.400 | 10,995 | +0.00(+0.00%) |
Aug 18, 2020 | 6.560 | 6.560 | 6.360 | 6.400 | 845 | -0.04(-0.62%) |
Aug 17, 2020 | 6.400 | 6.520 | 6.360 | 6.440 | 5,799 | -0.04(-0.62%) |
Aug 14, 2020 | 6.400 | 6.560 | 6.400 | 6.480 | 4,725 | -0.02(-0.31%) |
Aug 13, 2020 | 6.560 | 6.600 | 6.460 | 6.500 | 6,586 | -0.02(-0.31%) |
Aug 12, 2020 | 6.520 | 6.560 | 6.440 | 6.520 | 1,764 | +0.05(+0.81%) |
Aug 11, 2020 | 6.640 | 6.640 | 6.440 | 6.468 | 3,359 | -0.03(-0.42%) |
Aug 10, 2020 | 6.585 | 6.640 | 6.480 | 6.495 | 4,683 | -0.02(-0.38%) |
Aug 07, 2020 | 6.400 | 6.560 | 6.400 | 6.520 | 6,875 | +0.12(+1.87%) |
Aug 06, 2020 | 6.400 | 6.680 | 6.400 | 6.400 | 7,822 | -0.20(-3.03%) |
Aug 05, 2020 | 6.600 | 6.680 | 6.560 | 6.600 | 3,962 | +0.00(+0.00%) |
Aug 04, 2020 | 6.440 | 6.600 | 6.440 | 6.600 | 6,354 | +0.12(+1.85%) |
Aug 03, 2020 | 6.360 | 6.680 | 6.360 | 6.480 | 7,743 | +0.12(+1.89%) |
Jul 31, 2020 | 6.280 | 6.400 | 6.280 | 6.360 | 4,675 | +0.08(+1.27%) |
Jul 30, 2020 | 6.440 | 6.440 | 6.240 | 6.280 | 6,864 | -0.12(-1.88%) |
Jul 29, 2020 | 6.680 | 6.680 | 6.400 | 6.400 | 4,400 | +0.04(+0.63%) |
Jul 28, 2020 | 6.580 | 6.580 | 6.360 | 6.360 | 2,905 | -0.20(-3.05%) |
Jul 27, 2020 | 6.680 | 6.840 | 6.560 | 6.560 | 4,373 | +0.04(+0.61%) |
Jul 24, 2020 | 6.880 | 6.880 | 6.520 | 6.520 | 2,550 | -0.40(-5.78%) |
Jul 23, 2020 | 6.776 | 6.960 | 6.776 | 6.920 | 3,473 | +0.18(+2.67%) |
Jul 22, 2020 | 6.801 | 7.000 | 6.520 | 6.740 | 7,468 | -0.14(-2.03%) |
Jul 21, 2020 | 6.800 | 6.960 | 6.800 | 6.880 | 2,835 | +0.20(+2.99%) |
Jul 20, 2020 | 6.840 | 7.000 | 6.680 | 6.680 | 10,882 | -0.16(-2.33%) |
Jul 17, 2020 | 6.760 | 6.880 | 6.720 | 6.839 | 5,700 | +0.16(+2.38%) |
Jul 16, 2020 | 6.740 | 6.840 | 6.680 | 6.680 | 1,200 | -0.08(-1.18%) |
Jul 15, 2020 | 6.800 | 6.880 | 6.560 | 6.760 | 4,356 | +0.00(+0.00%) |
Jul 14, 2020 | 6.680 | 6.800 | 6.680 | 6.760 | 1,815 | -0.08(-1.17%) |
Jul 13, 2020 | 6.760 | 6.893 | 6.640 | 6.840 | 3,846 | +0.12(+1.79%) |
Jul 10, 2020 | 6.920 | 6.960 | 6.720 | 6.720 | 2,675 | -0.16(-2.33%) |
Jul 09, 2020 | 7.040 | 7.040 | 6.722 | 6.880 | 4,296 | +0.00(+0.00%) |
Jul 08, 2020 | 7.000 | 7.200 | 6.880 | 6.880 | 2,693 | -0.12(-1.71%) |
Jul 07, 2020 | 6.880 | 7.040 | 6.880 | 7.000 | 5,395 | -0.12(-1.69%) |
Jul 06, 2020 | 7.200 | 7.240 | 6.920 | 7.120 | 9,676 | +0.40(+5.95%) |
Jul 02, 2020 | 7.040 | 7.280 | 6.720 | 6.720 | 8,775 | -0.44(-6.15%) |