Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.890 | 5.110 | 4.850 | 4.920 | 250,867 | +0.02(+0.41%) |
Sep 29, 2020 | 4.770 | 5.000 | 4.550 | 4.900 | 164,800 | +0.15(+3.16%) |
Sep 28, 2020 | 5.100 | 5.200 | 4.640 | 4.750 | 231,508 | -0.30(-5.94%) |
Sep 25, 2020 | 4.830 | 5.120 | 4.760 | 5.050 | 233,000 | +0.21(+4.34%) |
Sep 24, 2020 | 5.050 | 5.130 | 4.660 | 4.840 | 148,417 | -0.05(-1.02%) |
Sep 23, 2020 | 5.410 | 5.410 | 4.860 | 4.890 | 207,501 | -0.33(-6.32%) |
Sep 22, 2020 | 5.420 | 5.420 | 5.020 | 5.220 | 431,135 | -0.29(-5.26%) |
Sep 21, 2020 | 5.820 | 5.820 | 5.340 | 5.510 | 349,812 | -0.30(-5.16%) |
Sep 18, 2020 | 5.970 | 6.280 | 5.810 | 5.810 | 1,252,000 | -0.10(-1.69%) |
Sep 17, 2020 | 6.150 | 6.345 | 5.560 | 5.910 | 470,068 | -0.03(-0.51%) |
Sep 16, 2020 | 5.500 | 6.140 | 5.500 | 5.940 | 500,299 | +0.52(+9.59%) |
Sep 15, 2020 | 5.300 | 5.520 | 5.180 | 5.420 | 147,023 | +0.20(+3.83%) |
Sep 14, 2020 | 4.980 | 5.280 | 4.970 | 5.220 | 242,473 | +0.34(+6.97%) |
Sep 11, 2020 | 5.040 | 5.170 | 4.730 | 4.880 | 190,200 | -0.16(-3.17%) |
Sep 10, 2020 | 4.770 | 5.140 | 4.770 | 5.040 | 258,919 | +0.27(+5.66%) |
Sep 09, 2020 | 4.480 | 4.970 | 4.480 | 4.770 | 223,259 | +0.32(+7.19%) |
Sep 08, 2020 | 4.340 | 4.580 | 4.210 | 4.450 | 146,956 | +0.11(+2.53%) |
Sep 04, 2020 | 4.390 | 4.440 | 4.160 | 4.340 | 238,000 | -0.05(-1.14%) |
Sep 03, 2020 | 4.480 | 4.570 | 4.340 | 4.390 | 198,731 | -0.07(-1.57%) |
Sep 02, 2020 | 4.820 | 4.820 | 4.400 | 4.460 | 236,693 | -0.32(-6.69%) |
Sep 01, 2020 | 5.100 | 5.110 | 4.685 | 4.780 | 214,630 | -0.34(-6.64%) |
Aug 31, 2020 | 5.130 | 5.250 | 4.980 | 5.120 | 204,633 | +0.06(+1.19%) |
Aug 28, 2020 | 5.040 | 5.130 | 4.870 | 5.060 | 167,500 | +0.10(+2.02%) |
Aug 27, 2020 | 5.330 | 5.330 | 4.805 | 4.960 | 190,702 | -0.33(-6.24%) |
Aug 26, 2020 | 5.130 | 5.300 | 5.000 | 5.290 | 193,255 | +0.15(+2.92%) |
Aug 25, 2020 | 4.990 | 5.230 | 4.910 | 5.140 | 204,606 | +0.16(+3.21%) |
Aug 24, 2020 | 5.680 | 5.680 | 4.960 | 4.980 | 483,293 | -0.68(-12.01%) |
Aug 21, 2020 | 5.930 | 6.140 | 5.570 | 5.660 | 217,300 | -0.31(-5.19%) |
Aug 20, 2020 | 5.720 | 6.030 | 5.480 | 5.970 | 236,997 | +0.36(+6.42%) |
Aug 19, 2020 | 5.790 | 5.810 | 5.470 | 5.610 | 211,110 | -0.17(-2.94%) |
Aug 18, 2020 | 5.870 | 5.930 | 5.740 | 5.780 | 214,016 | +0.01(+0.17%) |
Aug 17, 2020 | 5.760 | 6.100 | 5.750 | 5.770 | 243,954 | +0.08(+1.41%) |
Aug 14, 2020 | 5.830 | 5.830 | 5.610 | 5.690 | 170,800 | -0.14(-2.40%) |
Aug 13, 2020 | 5.620 | 5.900 | 5.610 | 5.830 | 148,671 | +0.23(+4.11%) |
Aug 12, 2020 | 5.350 | 5.860 | 5.330 | 5.600 | 235,295 | +0.21(+3.90%) |
Aug 11, 2020 | 5.920 | 5.940 | 5.350 | 5.390 | 245,327 | -0.52(-8.80%) |
Aug 10, 2020 | 6.220 | 6.240 | 5.580 | 5.910 | 216,121 | -0.31(-4.98%) |
Aug 07, 2020 | 6.060 | 6.480 | 6.010 | 6.220 | 261,100 | +0.14(+2.30%) |
Aug 06, 2020 | 5.910 | 6.100 | 5.800 | 6.080 | 128,541 | +0.09(+1.50%) |
Aug 05, 2020 | 5.810 | 6.010 | 5.720 | 5.990 | 134,277 | +0.30(+5.27%) |
Aug 04, 2020 | 5.890 | 5.915 | 5.580 | 5.690 | 163,101 | -0.13(-2.23%) |
Aug 03, 2020 | 5.540 | 5.850 | 5.420 | 5.820 | 179,865 | +0.29(+5.24%) |
Jul 31, 2020 | 5.360 | 5.640 | 5.310 | 5.530 | 169,500 | +0.17(+3.17%) |
Jul 30, 2020 | 5.360 | 5.410 | 5.180 | 5.360 | 191,471 | +0.02(+0.37%) |
Jul 29, 2020 | 5.530 | 5.650 | 5.300 | 5.340 | 407,473 | -0.10(-1.84%) |
Jul 28, 2020 | 5.340 | 5.610 | 5.320 | 5.440 | 207,764 | +0.06(+1.12%) |
Jul 27, 2020 | 5.560 | 5.830 | 5.310 | 5.380 | 417,430 | -0.16(-2.89%) |
Jul 24, 2020 | 6.000 | 6.090 | 5.510 | 5.540 | 453,500 | -0.52(-8.58%) |
Jul 23, 2020 | 6.600 | 6.700 | 6.000 | 6.060 | 815,749 | -0.74(-10.88%) |
Jul 22, 2020 | 6.780 | 6.989 | 6.680 | 6.800 | 232,657 | +0.04(+0.59%) |
Jul 21, 2020 | 7.000 | 7.030 | 6.660 | 6.760 | 326,303 | -0.18(-2.59%) |
Jul 20, 2020 | 6.980 | 7.300 | 6.800 | 6.940 | 359,203 | -0.03(-0.43%) |
Jul 17, 2020 | 6.630 | 7.430 | 6.620 | 6.970 | 547,700 | +0.37(+5.61%) |
Jul 16, 2020 | 6.510 | 6.730 | 6.100 | 6.600 | 449,613 | +0.00(+0.00%) |
Jul 15, 2020 | 6.830 | 6.930 | 6.500 | 6.600 | 449,711 | -0.10(-1.49%) |
Jul 14, 2020 | 6.920 | 7.090 | 6.450 | 6.700 | 640,268 | -0.23(-3.32%) |
Jul 13, 2020 | 7.490 | 7.610 | 6.880 | 6.930 | 430,086 | -0.50(-6.79%) |
Jul 10, 2020 | 7.410 | 7.650 | 7.250 | 7.435 | 194,000 | -0.01(-0.07%) |
Jul 09, 2020 | 7.600 | 7.940 | 7.235 | 7.440 | 676,464 | -0.11(-1.46%) |
Jul 08, 2020 | 8.020 | 8.020 | 7.125 | 7.550 | 804,729 | -0.32(-4.07%) |
Jul 07, 2020 | 7.880 | 8.020 | 7.650 | 7.870 | 550,232 | -0.01(-0.13%) |
Jul 06, 2020 | 8.320 | 8.390 | 7.580 | 7.880 | 857,669 | +0.09(+1.16%) |
Jul 02, 2020 | 8.490 | 8.750 | 7.710 | 7.790 | 1,061,700 | -0.49(-5.92%) |