Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.840 | 6.010 | 5.690 | 5.740 | 1,200,082 | -0.04(-0.69%) |
Sep 29, 2020 | 6.200 | 6.230 | 5.620 | 5.780 | 1,714,204 | -0.43(-6.92%) |
Sep 28, 2020 | 6.220 | 6.420 | 6.140 | 6.210 | 1,040,639 | +0.14(+2.31%) |
Sep 25, 2020 | 6.490 | 6.510 | 6.000 | 6.070 | 1,506,900 | -0.49(-7.47%) |
Sep 24, 2020 | 7.110 | 7.110 | 6.550 | 6.560 | 1,079,679 | -0.47(-6.69%) |
Sep 23, 2020 | 7.560 | 7.600 | 7.025 | 7.030 | 845,294 | -0.36(-4.87%) |
Sep 22, 2020 | 7.500 | 7.690 | 7.330 | 7.390 | 622,577 | -0.08(-1.07%) |
Sep 21, 2020 | 7.800 | 7.910 | 7.400 | 7.470 | 1,283,415 | -0.64(-7.89%) |
Sep 18, 2020 | 8.220 | 8.230 | 7.860 | 8.110 | 1,378,200 | -0.03(-0.31%) |
Sep 17, 2020 | 8.340 | 8.590 | 7.950 | 8.135 | 2,105,008 | -0.33(-3.84%) |
Sep 16, 2020 | 7.570 | 8.810 | 7.567 | 8.460 | 5,255,545 | +0.96(+12.80%) |
Sep 15, 2020 | 7.350 | 7.700 | 7.340 | 7.500 | 1,018,014 | +0.19(+2.60%) |
Sep 14, 2020 | 7.220 | 7.568 | 7.100 | 7.310 | 1,189,417 | +0.09(+1.25%) |
Sep 11, 2020 | 7.010 | 7.250 | 6.935 | 7.220 | 660,800 | +0.23(+3.29%) |
Sep 10, 2020 | 7.050 | 7.320 | 6.970 | 6.990 | 774,051 | -0.08(-1.13%) |
Sep 09, 2020 | 6.790 | 7.140 | 6.420 | 7.070 | 1,054,771 | +0.35(+5.21%) |
Sep 08, 2020 | 6.420 | 6.870 | 6.340 | 6.720 | 1,064,040 | +0.09(+1.36%) |
Sep 04, 2020 | 7.000 | 7.040 | 6.170 | 6.630 | 1,545,800 | -0.32(-4.54%) |
Sep 03, 2020 | 6.790 | 7.140 | 6.711 | 6.945 | 1,569,427 | +0.15(+2.13%) |
Sep 02, 2020 | 6.580 | 6.830 | 6.440 | 6.800 | 1,053,980 | +0.25(+3.82%) |
Sep 01, 2020 | 6.380 | 6.620 | 6.210 | 6.550 | 1,170,041 | +0.12(+1.87%) |
Aug 31, 2020 | 6.110 | 6.450 | 5.940 | 6.430 | 1,607,985 | +0.32(+5.24%) |
Aug 28, 2020 | 5.640 | 6.270 | 5.582 | 6.110 | 1,496,400 | +0.53(+9.50%) |
Aug 27, 2020 | 5.580 | 5.870 | 5.520 | 5.580 | 670,170 | +0.01(+0.18%) |
Aug 26, 2020 | 5.880 | 5.940 | 5.540 | 5.570 | 1,132,821 | -0.31(-5.27%) |
Aug 25, 2020 | 5.950 | 5.950 | 5.680 | 5.880 | 877,609 | +0.04(+0.68%) |
Aug 24, 2020 | 5.440 | 5.900 | 5.360 | 5.840 | 1,180,407 | +0.47(+8.75%) |
Aug 21, 2020 | 5.600 | 5.640 | 5.300 | 5.370 | 1,076,500 | -0.25(-4.45%) |
Aug 20, 2020 | 5.210 | 5.690 | 5.150 | 5.620 | 1,126,522 | +0.27(+5.05%) |
Aug 19, 2020 | 5.590 | 5.660 | 5.200 | 5.350 | 1,434,006 | -0.21(-3.78%) |
Aug 18, 2020 | 5.760 | 5.760 | 5.320 | 5.560 | 1,328,967 | -0.16(-2.80%) |
Aug 17, 2020 | 5.490 | 5.770 | 5.370 | 5.720 | 1,937,123 | +0.10(+1.78%) |
Aug 14, 2020 | 5.080 | 5.930 | 5.080 | 5.620 | 3,387,300 | +0.32(+6.04%) |
Aug 13, 2020 | 5.000 | 5.490 | 4.770 | 5.300 | 4,954,129 | +0.66(+14.22%) |
Aug 12, 2020 | 4.800 | 4.810 | 4.460 | 4.640 | 2,203,100 | -0.17(-3.53%) |
Aug 11, 2020 | 4.520 | 4.900 | 4.500 | 4.810 | 1,948,312 | +0.40(+9.07%) |
Aug 10, 2020 | 4.080 | 4.590 | 4.020 | 4.410 | 1,513,202 | +0.39(+9.70%) |
Aug 07, 2020 | 4.010 | 4.142 | 3.901 | 4.020 | 1,429,300 | -0.12(-2.90%) |
Aug 06, 2020 | 3.930 | 4.150 | 3.910 | 4.140 | 1,944,861 | +0.04(+0.98%) |
Aug 05, 2020 | 3.550 | 4.130 | 3.520 | 4.100 | 3,088,909 | +0.64(+18.50%) |
Aug 04, 2020 | 3.370 | 3.490 | 3.320 | 3.460 | 789,338 | +0.11(+3.28%) |
Aug 03, 2020 | 3.350 | 3.500 | 3.190 | 3.350 | 1,370,159 | +0.04(+1.21%) |
Jul 31, 2020 | 3.510 | 3.540 | 3.210 | 3.310 | 1,549,000 | -0.12(-3.50%) |
Jul 30, 2020 | 3.590 | 3.630 | 3.420 | 3.430 | 1,492,110 | -0.19(-5.25%) |
Jul 29, 2020 | 3.660 | 3.740 | 3.530 | 3.620 | 1,639,041 | +0.00(+0.00%) |
Jul 28, 2020 | 3.720 | 3.810 | 3.530 | 3.620 | 1,154,003 | -0.08(-2.16%) |
Jul 27, 2020 | 3.860 | 3.880 | 3.700 | 3.700 | 1,113,660 | -0.17(-4.39%) |
Jul 24, 2020 | 3.990 | 4.010 | 3.850 | 3.870 | 571,400 | -0.10(-2.52%) |
Jul 23, 2020 | 4.000 | 4.150 | 3.930 | 3.970 | 863,663 | -0.02(-0.50%) |
Jul 22, 2020 | 4.060 | 4.100 | 3.950 | 3.990 | 602,835 | -0.11(-2.68%) |
Jul 21, 2020 | 3.960 | 4.180 | 3.950 | 4.100 | 943,138 | +0.20(+5.13%) |
Jul 20, 2020 | 4.100 | 4.130 | 3.860 | 3.900 | 973,348 | -0.23(-5.57%) |
Jul 17, 2020 | 4.310 | 4.390 | 4.060 | 4.130 | 938,300 | -0.15(-3.50%) |
Jul 16, 2020 | 4.450 | 4.490 | 4.240 | 4.280 | 1,007,399 | -0.24(-5.31%) |
Jul 15, 2020 | 4.030 | 4.620 | 4.030 | 4.520 | 1,837,390 | +0.58(+14.72%) |
Jul 14, 2020 | 3.910 | 4.000 | 3.800 | 3.940 | 865,486 | +0.07(+1.81%) |
Jul 13, 2020 | 4.070 | 4.130 | 3.820 | 3.870 | 1,534,408 | -0.13(-3.25%) |
Jul 10, 2020 | 3.820 | 4.200 | 3.720 | 4.000 | 1,682,400 | +0.17(+4.44%) |
Jul 09, 2020 | 4.120 | 4.120 | 3.790 | 3.830 | 1,032,994 | -0.30(-7.26%) |
Jul 08, 2020 | 4.150 | 4.150 | 3.580 | 4.130 | 2,555,622 | -0.02(-0.48%) |
Jul 07, 2020 | 4.260 | 4.310 | 4.090 | 4.150 | 770,859 | -0.16(-3.71%) |
Jul 06, 2020 | 4.490 | 4.590 | 4.130 | 4.310 | 1,189,623 | -0.12(-2.71%) |
Jul 02, 2020 | 4.390 | 4.640 | 4.390 | 4.430 | 877,200 | +0.09(+2.19%) |