Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.360 | 4.540 | 4.350 | 4.410 | 60,718 | +0.04(+0.92%) |
Sep 29, 2020 | 4.500 | 4.610 | 4.350 | 4.370 | 94,533 | -0.12(-2.67%) |
Sep 28, 2020 | 4.590 | 4.710 | 4.340 | 4.490 | 70,452 | -0.08(-1.75%) |
Sep 25, 2020 | 4.690 | 4.880 | 4.480 | 4.570 | 71,400 | -0.12(-2.56%) |
Sep 24, 2020 | 4.680 | 4.750 | 4.450 | 4.690 | 82,655 | +0.11(+2.40%) |
Sep 23, 2020 | 4.920 | 4.990 | 4.560 | 4.580 | 53,332 | -0.34(-6.91%) |
Sep 22, 2020 | 5.010 | 5.030 | 4.920 | 4.920 | 34,751 | -0.08(-1.60%) |
Sep 21, 2020 | 5.240 | 5.245 | 4.950 | 5.000 | 50,579 | -0.34(-6.37%) |
Sep 18, 2020 | 5.240 | 5.390 | 5.240 | 5.340 | 25,400 | +0.10(+1.91%) |
Sep 17, 2020 | 5.210 | 5.470 | 5.210 | 5.240 | 36,167 | -0.04(-0.76%) |
Sep 16, 2020 | 5.200 | 5.420 | 5.180 | 5.280 | 44,651 | +0.15(+2.92%) |
Sep 15, 2020 | 4.930 | 5.315 | 4.901 | 5.130 | 75,973 | +0.27(+5.56%) |
Sep 14, 2020 | 5.160 | 5.160 | 4.840 | 4.860 | 82,804 | -0.30(-5.81%) |
Sep 11, 2020 | 5.280 | 5.350 | 5.060 | 5.160 | 31,700 | -0.08(-1.53%) |
Sep 10, 2020 | 5.040 | 5.400 | 5.030 | 5.240 | 42,024 | +0.22(+4.38%) |
Sep 09, 2020 | 5.000 | 5.108 | 4.910 | 5.020 | 29,625 | +0.01(+0.20%) |
Sep 08, 2020 | 4.880 | 5.130 | 4.700 | 5.010 | 43,686 | +0.07(+1.42%) |
Sep 04, 2020 | 5.170 | 5.180 | 4.540 | 4.940 | 104,300 | -0.26(-5.00%) |
Sep 03, 2020 | 5.330 | 5.410 | 5.150 | 5.200 | 49,727 | -0.13(-2.44%) |
Sep 02, 2020 | 5.520 | 5.525 | 5.110 | 5.330 | 104,327 | -0.17(-3.09%) |
Sep 01, 2020 | 5.650 | 5.738 | 5.500 | 5.500 | 34,462 | -0.15(-2.65%) |
Aug 31, 2020 | 5.850 | 5.900 | 5.510 | 5.650 | 58,119 | -0.15(-2.59%) |
Aug 28, 2020 | 5.350 | 5.830 | 5.350 | 5.800 | 52,400 | +0.45(+8.41%) |
Aug 27, 2020 | 5.590 | 5.600 | 5.150 | 5.350 | 90,661 | -0.27(-4.80%) |
Aug 26, 2020 | 5.850 | 5.850 | 5.600 | 5.620 | 55,379 | -0.27(-4.58%) |
Aug 25, 2020 | 5.790 | 5.890 | 5.700 | 5.890 | 55,498 | +0.10(+1.73%) |
Aug 24, 2020 | 6.170 | 6.170 | 5.440 | 5.790 | 151,877 | -0.32(-5.24%) |
Aug 21, 2020 | 6.250 | 6.286 | 6.070 | 6.110 | 46,100 | -0.19(-3.02%) |
Aug 20, 2020 | 6.430 | 6.490 | 6.300 | 6.300 | 34,438 | -0.19(-2.93%) |
Aug 19, 2020 | 6.520 | 6.550 | 6.410 | 6.490 | 35,224 | -0.01(-0.15%) |
Aug 18, 2020 | 6.580 | 6.730 | 6.500 | 6.500 | 57,646 | -0.08(-1.22%) |
Aug 17, 2020 | 6.770 | 6.770 | 6.560 | 6.580 | 73,106 | -0.19(-2.81%) |
Aug 14, 2020 | 6.710 | 6.820 | 6.630 | 6.770 | 34,900 | +0.00(+0.00%) |
Aug 13, 2020 | 6.750 | 6.916 | 6.580 | 6.770 | 40,259 | +0.00(+0.00%) |
Aug 12, 2020 | 6.930 | 6.980 | 6.630 | 6.770 | 63,893 | -0.06(-0.88%) |
Aug 11, 2020 | 7.320 | 7.320 | 6.800 | 6.830 | 61,449 | -0.44(-6.05%) |
Aug 10, 2020 | 6.990 | 7.310 | 6.880 | 7.270 | 87,656 | +0.30(+4.30%) |
Aug 07, 2020 | 7.010 | 7.010 | 6.722 | 6.970 | 42,100 | -0.08(-1.13%) |
Aug 06, 2020 | 7.100 | 7.225 | 6.999 | 7.050 | 41,796 | -0.04(-0.56%) |
Aug 05, 2020 | 7.140 | 7.140 | 7.000 | 7.090 | 36,242 | -0.04(-0.56%) |
Aug 04, 2020 | 6.930 | 7.140 | 6.820 | 7.130 | 83,354 | +0.16(+2.30%) |
Aug 03, 2020 | 6.460 | 7.050 | 6.460 | 6.970 | 122,049 | +0.49(+7.56%) |
Jul 31, 2020 | 6.380 | 6.620 | 6.300 | 6.480 | 71,400 | +0.09(+1.41%) |
Jul 30, 2020 | 6.280 | 6.490 | 6.199 | 6.390 | 45,628 | +0.10(+1.59%) |
Jul 29, 2020 | 6.500 | 6.500 | 6.100 | 6.290 | 97,573 | -0.13(-2.02%) |
Jul 28, 2020 | 6.720 | 6.870 | 6.270 | 6.420 | 81,454 | -0.29(-4.32%) |
Jul 27, 2020 | 7.190 | 7.200 | 6.610 | 6.710 | 106,834 | -0.47(-6.55%) |
Jul 24, 2020 | 7.460 | 7.460 | 7.120 | 7.180 | 89,300 | -0.30(-4.01%) |
Jul 23, 2020 | 7.350 | 7.600 | 7.260 | 7.480 | 142,052 | +0.34(+4.76%) |
Jul 22, 2020 | 7.050 | 7.180 | 6.720 | 7.140 | 137,935 | +0.22(+3.18%) |
Jul 21, 2020 | 7.000 | 7.040 | 6.600 | 6.920 | 142,485 | -0.02(-0.29%) |
Jul 20, 2020 | 6.470 | 7.200 | 6.460 | 6.940 | 213,922 | +0.58(+9.12%) |
Jul 17, 2020 | 5.920 | 6.670 | 5.595 | 6.360 | 256,800 | +0.15(+2.45%) |
Jul 16, 2020 | 6.700 | 6.700 | 6.018 | 6.208 | 267,039 | -0.69(-10.03%) |
Jul 15, 2020 | 6.846 | 6.978 | 6.651 | 6.900 | 120,430 | +0.10(+1.47%) |
Jul 14, 2020 | 6.839 | 6.900 | 6.646 | 6.800 | 63,889 | -0.03(-0.37%) |
Jul 13, 2020 | 7.100 | 7.190 | 6.800 | 6.825 | 80,078 | -0.27(-3.87%) |
Jul 10, 2020 | 7.040 | 7.194 | 6.807 | 7.100 | 70,800 | -0.06(-0.78%) |
Jul 09, 2020 | 7.200 | 7.235 | 7.100 | 7.156 | 35,165 | -0.04(-0.58%) |
Jul 08, 2020 | 7.150 | 7.292 | 7.050 | 7.198 | 53,085 | -0.06(-0.89%) |
Jul 07, 2020 | 7.320 | 7.330 | 7.151 | 7.263 | 41,657 | -0.07(-0.90%) |
Jul 06, 2020 | 7.250 | 7.349 | 7.100 | 7.329 | 55,937 | +0.14(+1.93%) |
Jul 02, 2020 | 7.200 | 7.400 | 7.000 | 7.190 | 93,020 | -0.15(-2.08%) |