Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.900 | 4.900 | 4.600 | 4.700 | 113,657 | -0.14(-2.89%) |
Sep 29, 2020 | 4.830 | 5.010 | 4.760 | 4.840 | 136,649 | -0.11(-2.22%) |
Sep 28, 2020 | 5.130 | 5.260 | 4.810 | 4.950 | 117,175 | -0.06(-1.20%) |
Sep 25, 2020 | 4.920 | 5.046 | 4.820 | 5.010 | 100,800 | +0.07(+1.42%) |
Sep 24, 2020 | 5.200 | 5.234 | 4.850 | 4.940 | 187,582 | -0.17(-3.33%) |
Sep 23, 2020 | 5.650 | 5.710 | 5.050 | 5.110 | 186,420 | -0.51(-9.07%) |
Sep 22, 2020 | 5.800 | 5.830 | 5.580 | 5.620 | 102,025 | -0.10(-1.75%) |
Sep 21, 2020 | 6.180 | 6.180 | 5.600 | 5.720 | 191,677 | -0.51(-8.19%) |
Sep 18, 2020 | 5.980 | 6.240 | 5.951 | 6.230 | 246,600 | +0.42(+7.23%) |
Sep 17, 2020 | 6.010 | 6.010 | 5.670 | 5.810 | 80,469 | -0.26(-4.28%) |
Sep 16, 2020 | 6.040 | 6.320 | 5.930 | 6.070 | 136,101 | +0.08(+1.34%) |
Sep 15, 2020 | 5.720 | 6.250 | 5.560 | 5.990 | 287,180 | +0.36(+6.39%) |
Sep 14, 2020 | 5.210 | 5.700 | 5.200 | 5.630 | 156,301 | +0.55(+10.83%) |
Sep 11, 2020 | 5.230 | 5.360 | 5.000 | 5.080 | 81,200 | -0.15(-2.87%) |
Sep 10, 2020 | 5.290 | 5.490 | 5.160 | 5.230 | 102,757 | -0.03(-0.57%) |
Sep 09, 2020 | 5.260 | 5.420 | 5.200 | 5.260 | 134,948 | +0.04(+0.77%) |
Sep 08, 2020 | 5.020 | 5.370 | 5.000 | 5.220 | 86,934 | +0.05(+0.97%) |
Sep 04, 2020 | 5.300 | 5.350 | 4.720 | 5.170 | 256,900 | -0.13(-2.45%) |
Sep 03, 2020 | 5.470 | 5.590 | 5.210 | 5.300 | 124,404 | -0.13(-2.39%) |
Sep 02, 2020 | 5.290 | 5.515 | 5.200 | 5.430 | 126,476 | +0.14(+2.65%) |
Sep 01, 2020 | 5.740 | 5.740 | 5.230 | 5.290 | 219,401 | -0.41(-7.19%) |
Aug 31, 2020 | 5.800 | 5.860 | 5.530 | 5.700 | 200,957 | -0.13(-2.23%) |
Aug 28, 2020 | 5.710 | 5.860 | 5.680 | 5.830 | 122,000 | +0.10(+1.75%) |
Aug 27, 2020 | 5.830 | 5.920 | 5.560 | 5.730 | 235,550 | -0.08(-1.38%) |
Aug 26, 2020 | 6.170 | 6.170 | 5.760 | 5.810 | 135,232 | -0.27(-4.44%) |
Aug 25, 2020 | 5.930 | 6.250 | 5.800 | 6.080 | 202,776 | +0.15(+2.53%) |
Aug 24, 2020 | 6.290 | 6.290 | 5.870 | 5.930 | 222,508 | -0.21(-3.42%) |
Aug 21, 2020 | 6.520 | 6.607 | 6.100 | 6.140 | 262,000 | -0.45(-6.83%) |
Aug 20, 2020 | 6.650 | 6.700 | 6.300 | 6.590 | 169,962 | -0.07(-1.05%) |
Aug 19, 2020 | 6.500 | 6.840 | 6.390 | 6.660 | 263,759 | +0.19(+2.94%) |
Aug 18, 2020 | 6.470 | 6.605 | 6.260 | 6.470 | 203,599 | +0.06(+0.94%) |
Aug 17, 2020 | 6.500 | 6.520 | 6.070 | 6.410 | 350,087 | -0.03(-0.47%) |
Aug 14, 2020 | 6.190 | 6.740 | 5.950 | 6.440 | 873,100 | +0.49(+8.24%) |
Aug 13, 2020 | 5.820 | 6.100 | 5.620 | 5.950 | 311,418 | +0.12(+2.06%) |
Aug 12, 2020 | 5.830 | 6.050 | 5.740 | 5.830 | 199,485 | +0.04(+0.69%) |
Aug 11, 2020 | 6.150 | 6.150 | 5.620 | 5.790 | 592,584 | -0.20(-3.34%) |
Aug 10, 2020 | 6.050 | 6.650 | 5.900 | 5.990 | 379,472 | -0.04(-0.66%) |
Aug 07, 2020 | 5.580 | 6.240 | 5.430 | 6.030 | 470,300 | +0.46(+8.26%) |
Aug 06, 2020 | 6.000 | 6.020 | 5.500 | 5.570 | 368,300 | -0.33(-5.59%) |
Aug 05, 2020 | 6.010 | 6.220 | 5.770 | 5.900 | 358,278 | +0.17(+2.97%) |
Aug 04, 2020 | 6.000 | 6.160 | 5.720 | 5.730 | 476,384 | -0.26(-4.34%) |
Aug 03, 2020 | 5.920 | 6.170 | 5.780 | 5.990 | 513,220 | +0.10(+1.70%) |
Jul 31, 2020 | 6.200 | 6.223 | 5.700 | 5.890 | 278,700 | -0.26(-4.23%) |
Jul 30, 2020 | 6.170 | 6.630 | 6.020 | 6.150 | 491,393 | -0.04(-0.65%) |
Jul 29, 2020 | 6.610 | 6.610 | 6.000 | 6.190 | 519,179 | -0.47(-7.06%) |
Jul 28, 2020 | 7.000 | 7.000 | 6.550 | 6.660 | 388,903 | -0.43(-6.06%) |
Jul 27, 2020 | 7.920 | 8.210 | 7.030 | 7.090 | 295,278 | -0.82(-10.37%) |
Jul 24, 2020 | 9.140 | 9.140 | 7.910 | 7.910 | 279,900 | -1.09(-12.11%) |
Jul 23, 2020 | 10.56 | 10.91 | 8.900 | 9.000 | 543,370 | -1.39(-13.38%) |
Jul 22, 2020 | 10.72 | 10.85 | 10.26 | 10.39 | 79,573 | -0.36(-3.35%) |
Jul 21, 2020 | 10.40 | 10.88 | 10.17 | 10.75 | 160,630 | +0.50(+4.88%) |
Jul 20, 2020 | 10.60 | 11.35 | 10.05 | 10.25 | 259,191 | -0.33(-3.12%) |
Jul 17, 2020 | 10.62 | 11.12 | 10.49 | 10.58 | 110,600 | -0.13(-1.21%) |
Jul 16, 2020 | 11.03 | 11.03 | 10.63 | 10.71 | 89,712 | -0.46(-4.12%) |
Jul 15, 2020 | 10.87 | 11.43 | 10.65 | 11.17 | 119,953 | +0.54(+5.08%) |
Jul 14, 2020 | 10.58 | 10.81 | 10.35 | 10.63 | 115,975 | +0.03(+0.28%) |
Jul 13, 2020 | 11.22 | 11.42 | 10.58 | 10.60 | 140,945 | -0.49(-4.42%) |
Jul 10, 2020 | 11.17 | 11.40 | 11.02 | 11.09 | 74,700 | -0.24(-2.12%) |
Jul 09, 2020 | 11.66 | 11.77 | 11.00 | 11.33 | 140,479 | -0.24(-2.07%) |
Jul 08, 2020 | 12.06 | 12.18 | 11.26 | 11.57 | 164,969 | -0.49(-4.06%) |
Jul 07, 2020 | 11.97 | 12.36 | 11.96 | 12.06 | 69,747 | +0.14(+1.17%) |
Jul 06, 2020 | 11.91 | 12.00 | 11.31 | 11.92 | 198,374 | +0.28(+2.41%) |
Jul 02, 2020 | 11.62 | 11.96 | 11.09 | 11.64 | 159,100 | +0.21(+1.84%) |