Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.800 | 4.800 | 4.530 | 4.530 | 5,452 | -0.17(-3.62%) |
Sep 29, 2020 | 4.750 | 4.790 | 4.700 | 4.700 | 3,519 | -0.09(-1.88%) |
Sep 28, 2020 | 4.820 | 4.820 | 4.790 | 4.790 | 467 | +0.02(+0.42%) |
Sep 25, 2020 | 4.800 | 4.830 | 4.760 | 4.770 | 1,826 | +0.02(+0.42%) |
Sep 24, 2020 | 4.760 | 4.850 | 4.750 | 4.750 | 1,971 | +0.00(+0.00%) |
Sep 23, 2020 | 4.750 | 4.760 | 4.750 | 4.750 | 1,371 | -0.03(-0.63%) |
Sep 22, 2020 | 4.800 | 4.800 | 4.770 | 4.780 | 2,896 | +0.03(+0.63%) |
Sep 21, 2020 | 4.850 | 4.860 | 4.750 | 4.750 | 5,392 | -0.13(-2.66%) |
Sep 18, 2020 | 4.930 | 4.950 | 4.870 | 4.880 | 1,098 | -0.05(-1.01%) |
Sep 17, 2020 | 5.000 | 5.000 | 4.910 | 4.930 | 3,551 | +0.02(+0.41%) |
Sep 16, 2020 | 4.820 | 4.990 | 4.820 | 4.910 | 900 | -0.01(-0.20%) |
Sep 15, 2020 | 4.750 | 5.120 | 4.750 | 4.920 | 4,965 | +0.16(+3.36%) |
Sep 14, 2020 | 4.850 | 5.000 | 4.750 | 4.760 | 7,433 | -0.09(-1.86%) |
Sep 11, 2020 | 5.060 | 5.110 | 4.850 | 4.850 | 7,777 | -0.25(-4.90%) |
Sep 10, 2020 | 5.020 | 5.180 | 5.000 | 5.100 | 3,727 | +0.13(+2.62%) |
Sep 09, 2020 | 5.050 | 5.150 | 4.960 | 4.970 | 2,885 | -0.06(-1.19%) |
Sep 08, 2020 | 5.140 | 5.220 | 4.910 | 5.030 | 12,247 | -0.42(-7.71%) |
Sep 04, 2020 | 5.450 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | |
Sep 03, 2020 | 5.360 | 5.490 | 5.360 | 5.430 | 4,632 | +0.04(+0.74%) |
Sep 02, 2020 | 5.230 | 5.550 | 5.230 | 5.390 | 2,856 | +0.02(+0.37%) |
Sep 01, 2020 | 5.450 | 5.500 | 4.890 | 5.370 | 15,525 | -0.15(-2.72%) |
Aug 31, 2020 | 5.650 | 5.650 | 5.500 | 5.520 | 6,716 | -0.19(-3.33%) |
Aug 28, 2020 | 6.380 | 6.380 | 5.710 | 5.710 | 11,323 | -0.16(-2.73%) |
Aug 27, 2020 | 5.910 | 5.910 | 5.840 | 5.870 | 5,349 | -0.09(-1.51%) |
Aug 26, 2020 | 5.880 | 6.080 | 5.880 | 5.960 | 5,268 | -0.05(-0.83%) |
Aug 25, 2020 | 5.880 | 6.200 | 5.880 | 6.010 | 8,073 | +0.03(+0.50%) |
Aug 24, 2020 | 6.200 | 6.200 | 5.970 | 5.980 | 9,122 | -0.07(-1.16%) |
Aug 21, 2020 | 6.110 | 6.210 | 6.050 | 6.050 | 3,077 | -0.03(-0.49%) |
Aug 20, 2020 | 5.400 | 6.220 | 5.400 | 6.080 | 10,255 | -0.26(-4.10%) |
Aug 19, 2020 | 6.390 | 6.420 | 6.310 | 6.340 | 2,468 | -0.09(-1.40%) |
Aug 18, 2020 | 6.580 | 6.580 | 6.310 | 6.430 | 6,516 | -0.16(-2.43%) |
Aug 17, 2020 | 6.510 | 6.890 | 6.510 | 6.590 | 7,283 | -0.43(-6.13%) |
Aug 14, 2020 | 7.040 | 7.110 | 6.940 | 7.020 | 5,095 | +0.02(+0.29%) |
Aug 13, 2020 | 6.510 | 7.000 | 6.440 | 7.000 | 8,715 | +0.56(+8.70%) |
Aug 12, 2020 | 6.710 | 6.720 | 6.420 | 6.440 | 11,484 | -0.30(-4.45%) |
Aug 11, 2020 | 6.740 | 6.780 | 6.640 | 6.740 | 2,696 | -0.18(-2.60%) |
Aug 10, 2020 | 7.000 | 7.020 | 6.920 | 6.920 | 3,522 | -0.13(-1.84%) |
Aug 07, 2020 | 7.780 | 7.780 | 6.960 | 7.050 | 13,702 | -0.50(-6.62%) |
Aug 06, 2020 | 7.360 | 7.600 | 7.120 | 7.550 | 21,572 | +0.51(+7.24%) |
Aug 05, 2020 | 6.390 | 7.170 | 6.020 | 7.040 | 37,048 | +0.67(+10.52%) |
Aug 04, 2020 | 5.260 | 6.390 | 5.260 | 6.370 | 23,685 | +1.16(+22.26%) |
Jul 31, 2020 | 5.210 | 5.210 | 5.210 | 0 | +0.06(+1.17%) | |
Jul 30, 2020 | 5.000 | 5.250 | 5.000 | 5.150 | 10,861 | -0.20(-3.74%) |
Jul 29, 2020 | 5.700 | 5.700 | 5.280 | 5.350 | 6,442 | -0.15(-2.73%) |
Jul 28, 2020 | 5.550 | 5.600 | 5.420 | 5.500 | 13,010 | -0.05(-0.90%) |
Jul 27, 2020 | 5.750 | 5.750 | 4.700 | 5.550 | 35,505 | -0.21(-3.65%) |
Jul 24, 2020 | 5.950 | 5.950 | 5.690 | 5.760 | 14,076 | -0.26(-4.32%) |
Jul 23, 2020 | 6.140 | 6.170 | 5.710 | 6.020 | 17,614 | -0.27(-4.29%) |
Jul 22, 2020 | 6.590 | 6.690 | 6.110 | 6.290 | 27,704 | -0.53(-7.77%) |
Jul 21, 2020 | 6.900 | 6.910 | 6.780 | 6.820 | 6,906 | -0.09(-1.30%) |
Jul 20, 2020 | 7.000 | 7.070 | 6.910 | 6.910 | 7,063 | -0.16(-2.26%) |
Jul 17, 2020 | 7.220 | 7.220 | 7.010 | 7.070 | 15,108 | -0.18(-2.48%) |
Jul 16, 2020 | 7.360 | 7.670 | 7.000 | 7.250 | 9,473 | -0.19(-2.55%) |
Jul 15, 2020 | 7.630 | 8.000 | 7.420 | 7.440 | 8,004 | -0.23(-3.00%) |
Jul 14, 2020 | 7.860 | 7.970 | 7.230 | 7.670 | 26,414 | -0.13(-1.67%) |
Jul 13, 2020 | 7.070 | 7.920 | 7.070 | 7.800 | 32,586 | +0.77(+10.95%) |
Jul 10, 2020 | 6.810 | 7.030 | 6.800 | 7.030 | 7,275 | +0.40(+6.03%) |
Jul 09, 2020 | 6.810 | 6.810 | 6.380 | 6.630 | 6,095 | -0.26(-3.77%) |
Jul 08, 2020 | 6.650 | 7.200 | 6.650 | 6.890 | 16,552 | +0.30(+4.55%) |
Jul 07, 2020 | 6.210 | 7.550 | 5.840 | 6.590 | 38,426 | -0.84(-11.31%) |
Jul 06, 2020 | 8.250 | 9.230 | 7.430 | 7.430 | 33,083 | -1.76(-19.15%) |
Jul 03, 2020 | 9.080 | 9.290 | 9.080 | 9.190 | 13,349 | +8.93(+3434.62%) |