Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.430 | 4.590 | 4.255 | 4.280 | 784,953 | -0.17(-3.82%) |
Sep 29, 2020 | 4.670 | 4.670 | 4.330 | 4.450 | 716,630 | -0.22(-4.71%) |
Sep 28, 2020 | 4.610 | 4.855 | 4.594 | 4.670 | 915,951 | +0.15(+3.32%) |
Sep 25, 2020 | 4.700 | 4.760 | 4.330 | 4.520 | 1,747,900 | -0.26(-5.44%) |
Sep 24, 2020 | 5.000 | 5.170 | 4.760 | 4.780 | 1,649,471 | -0.27(-5.35%) |
Sep 23, 2020 | 5.620 | 5.790 | 5.040 | 5.050 | 777,927 | -0.54(-9.66%) |
Sep 22, 2020 | 5.550 | 5.720 | 5.475 | 5.590 | 872,427 | +0.01(+0.18%) |
Sep 21, 2020 | 5.840 | 5.920 | 5.530 | 5.580 | 1,046,840 | -0.39(-6.53%) |
Sep 18, 2020 | 6.430 | 6.690 | 5.895 | 5.970 | 2,679,300 | -0.42(-6.57%) |
Sep 17, 2020 | 5.950 | 6.410 | 5.800 | 6.390 | 771,880 | +0.34(+5.62%) |
Sep 16, 2020 | 5.280 | 6.170 | 5.200 | 6.050 | 1,233,102 | +0.82(+15.68%) |
Sep 15, 2020 | 5.350 | 5.490 | 5.150 | 5.230 | 1,144,048 | -0.08(-1.51%) |
Sep 14, 2020 | 5.470 | 5.485 | 5.115 | 5.310 | 794,524 | -0.15(-2.75%) |
Sep 11, 2020 | 5.460 | 5.520 | 5.250 | 5.460 | 608,600 | +0.02(+0.37%) |
Sep 10, 2020 | 5.910 | 5.910 | 5.180 | 5.440 | 1,165,586 | -0.52(-8.72%) |
Sep 09, 2020 | 6.310 | 6.310 | 5.740 | 5.960 | 1,135,559 | -0.30(-4.79%) |
Sep 08, 2020 | 6.470 | 6.520 | 6.120 | 6.260 | 1,129,488 | -0.30(-4.57%) |
Sep 04, 2020 | 6.220 | 6.600 | 6.190 | 6.560 | 736,100 | +0.48(+7.89%) |
Sep 03, 2020 | 6.190 | 6.370 | 6.010 | 6.080 | 682,663 | -0.15(-2.41%) |
Sep 02, 2020 | 5.920 | 6.370 | 5.890 | 6.230 | 1,021,252 | +0.29(+4.88%) |
Sep 01, 2020 | 5.630 | 5.940 | 5.590 | 5.940 | 569,432 | +0.25(+4.39%) |
Aug 31, 2020 | 5.800 | 5.800 | 5.615 | 5.690 | 733,377 | -0.15(-2.57%) |
Aug 28, 2020 | 5.800 | 5.840 | 5.720 | 5.840 | 256,000 | +0.11(+1.92%) |
Aug 27, 2020 | 5.770 | 5.950 | 5.660 | 5.730 | 238,750 | +0.02(+0.35%) |
Aug 26, 2020 | 5.670 | 5.885 | 5.620 | 5.710 | 380,384 | +0.01(+0.18%) |
Aug 25, 2020 | 5.970 | 6.040 | 5.680 | 5.700 | 565,446 | -0.25(-4.20%) |
Aug 24, 2020 | 5.620 | 5.950 | 5.543 | 5.950 | 463,041 | +0.39(+7.01%) |
Aug 21, 2020 | 5.540 | 5.630 | 5.480 | 5.560 | 495,100 | -0.07(-1.24%) |
Aug 20, 2020 | 5.560 | 5.700 | 5.540 | 5.630 | 328,306 | -0.06(-1.05%) |
Aug 19, 2020 | 5.680 | 5.760 | 5.640 | 5.690 | 309,344 | +0.01(+0.18%) |
Aug 18, 2020 | 5.740 | 5.780 | 5.640 | 5.680 | 360,904 | -0.09(-1.56%) |
Aug 17, 2020 | 6.100 | 6.100 | 5.720 | 5.770 | 377,833 | -0.34(-5.56%) |
Aug 14, 2020 | 6.040 | 6.160 | 5.820 | 6.110 | 303,500 | -0.06(-0.97%) |
Aug 13, 2020 | 6.250 | 6.360 | 6.100 | 6.170 | 356,127 | -0.09(-1.44%) |
Aug 12, 2020 | 6.670 | 6.683 | 6.160 | 6.260 | 412,844 | -0.29(-4.43%) |
Aug 11, 2020 | 6.500 | 6.890 | 6.450 | 6.550 | 1,019,395 | +0.15(+2.34%) |
Aug 10, 2020 | 5.930 | 6.450 | 5.910 | 6.400 | 1,126,600 | +0.49(+8.29%) |
Aug 07, 2020 | 5.910 | 6.105 | 5.850 | 5.910 | 709,400 | -0.13(-2.15%) |
Aug 06, 2020 | 6.130 | 6.160 | 6.030 | 6.040 | 484,684 | -0.13(-2.11%) |
Aug 05, 2020 | 5.920 | 6.170 | 5.860 | 6.170 | 501,619 | +0.33(+5.65%) |
Aug 04, 2020 | 5.680 | 5.965 | 5.610 | 5.840 | 634,712 | +0.13(+2.28%) |
Aug 03, 2020 | 5.890 | 5.910 | 5.530 | 5.710 | 1,185,754 | -0.24(-4.03%) |
Jul 31, 2020 | 6.030 | 6.075 | 5.755 | 5.950 | 803,000 | -0.14(-2.30%) |
Jul 30, 2020 | 6.170 | 6.170 | 5.875 | 6.090 | 746,722 | -0.22(-3.49%) |
Jul 29, 2020 | 6.350 | 6.350 | 5.850 | 6.310 | 905,022 | +0.09(+1.45%) |
Jul 28, 2020 | 6.340 | 6.390 | 6.080 | 6.220 | 1,017,540 | -0.07(-1.11%) |
Jul 27, 2020 | 6.090 | 6.320 | 6.020 | 6.290 | 909,525 | +0.16(+2.61%) |
Jul 24, 2020 | 6.200 | 6.340 | 6.095 | 6.130 | 367,000 | -0.06(-0.97%) |
Jul 23, 2020 | 5.960 | 6.280 | 5.920 | 6.190 | 401,783 | +0.21(+3.51%) |
Jul 22, 2020 | 5.960 | 6.230 | 5.910 | 5.980 | 751,152 | -0.10(-1.64%) |
Jul 21, 2020 | 5.790 | 6.130 | 5.790 | 6.080 | 750,348 | +0.35(+6.11%) |
Jul 20, 2020 | 5.860 | 5.960 | 5.720 | 5.730 | 349,928 | -0.19(-3.21%) |
Jul 17, 2020 | 5.930 | 6.050 | 5.880 | 5.920 | 319,700 | +0.00(+0.00%) |
Jul 16, 2020 | 5.850 | 6.050 | 5.720 | 5.920 | 388,028 | +0.04(+0.68%) |
Jul 15, 2020 | 5.560 | 5.960 | 5.320 | 5.880 | 595,119 | +0.56(+10.53%) |
Jul 14, 2020 | 5.100 | 5.340 | 5.010 | 5.320 | 1,143,568 | +0.16(+3.10%) |
Jul 13, 2020 | 5.400 | 5.520 | 5.020 | 5.160 | 731,473 | -0.17(-3.19%) |
Jul 10, 2020 | 5.030 | 5.330 | 5.010 | 5.330 | 403,000 | +0.28(+5.54%) |
Jul 09, 2020 | 5.370 | 5.440 | 5.020 | 5.050 | 433,950 | -0.37(-6.83%) |
Jul 08, 2020 | 5.430 | 5.560 | 5.300 | 5.420 | 625,971 | -0.01(-0.18%) |
Jul 07, 2020 | 5.830 | 5.830 | 5.425 | 5.430 | 787,396 | -0.52(-8.74%) |
Jul 06, 2020 | 5.930 | 6.000 | 5.790 | 5.950 | 304,989 | +0.24(+4.20%) |
Jul 02, 2020 | 5.760 | 5.960 | 5.655 | 5.710 | 622,400 | -0.01(-0.17%) |