Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.840 | 4.090 | 3.840 | 3.900 | 219,237 | +0.07(+1.83%) |
Sep 29, 2020 | 3.670 | 3.860 | 3.530 | 3.830 | 487,149 | +0.14(+3.79%) |
Sep 28, 2020 | 3.800 | 3.870 | 3.645 | 3.690 | 453,672 | -0.06(-1.60%) |
Sep 25, 2020 | 3.780 | 3.855 | 3.630 | 3.750 | 569,200 | -0.03(-0.79%) |
Sep 24, 2020 | 3.910 | 3.945 | 3.750 | 3.780 | 450,385 | -0.10(-2.58%) |
Sep 23, 2020 | 4.070 | 4.090 | 3.840 | 3.880 | 872,301 | -0.21(-5.13%) |
Sep 22, 2020 | 4.090 | 4.140 | 3.950 | 4.090 | 280,627 | -0.01(-0.24%) |
Sep 21, 2020 | 4.250 | 4.355 | 4.040 | 4.100 | 355,543 | -0.22(-5.09%) |
Sep 18, 2020 | 4.440 | 4.560 | 4.250 | 4.320 | 822,300 | -0.04(-0.92%) |
Sep 17, 2020 | 4.400 | 4.470 | 4.230 | 4.360 | 360,484 | -0.08(-1.80%) |
Sep 16, 2020 | 4.560 | 4.565 | 4.410 | 4.440 | 258,834 | -0.09(-1.99%) |
Sep 15, 2020 | 4.570 | 4.575 | 4.430 | 4.530 | 168,329 | +0.04(+0.78%) |
Sep 14, 2020 | 4.410 | 4.550 | 4.370 | 4.495 | 302,377 | +0.13(+3.10%) |
Sep 11, 2020 | 4.510 | 4.570 | 4.320 | 4.360 | 168,100 | -0.17(-3.75%) |
Sep 10, 2020 | 4.530 | 4.630 | 4.460 | 4.530 | 212,596 | +0.03(+0.67%) |
Sep 09, 2020 | 4.320 | 4.650 | 4.300 | 4.500 | 287,942 | +0.23(+5.39%) |
Sep 08, 2020 | 4.240 | 4.410 | 4.184 | 4.270 | 268,737 | -0.04(-0.93%) |
Sep 04, 2020 | 4.340 | 4.390 | 4.050 | 4.310 | 473,500 | -0.01(-0.23%) |
Sep 03, 2020 | 4.500 | 4.570 | 4.280 | 4.320 | 336,966 | -0.18(-4.00%) |
Sep 02, 2020 | 4.350 | 4.570 | 4.290 | 4.500 | 259,682 | +0.15(+3.45%) |
Sep 01, 2020 | 4.530 | 4.560 | 4.280 | 4.350 | 302,026 | -0.20(-4.40%) |
Aug 31, 2020 | 4.630 | 4.690 | 4.404 | 4.550 | 333,761 | -0.00(-0.11%) |
Aug 28, 2020 | 4.300 | 4.560 | 4.200 | 4.555 | 524,500 | +0.27(+6.43%) |
Aug 27, 2020 | 4.410 | 4.440 | 4.180 | 4.280 | 474,885 | -0.07(-1.61%) |
Aug 26, 2020 | 4.570 | 4.590 | 4.260 | 4.350 | 461,369 | -0.19(-4.19%) |
Aug 25, 2020 | 4.400 | 4.590 | 4.215 | 4.540 | 555,062 | +0.14(+3.18%) |
Aug 24, 2020 | 4.950 | 4.990 | 4.360 | 4.400 | 607,862 | -0.40(-8.33%) |
Aug 21, 2020 | 5.170 | 5.250 | 4.770 | 4.800 | 757,400 | -0.38(-7.34%) |
Aug 20, 2020 | 5.320 | 5.370 | 5.160 | 5.180 | 558,391 | -0.22(-4.07%) |
Aug 19, 2020 | 5.290 | 5.550 | 5.280 | 5.400 | 546,815 | +0.17(+3.25%) |
Aug 18, 2020 | 5.200 | 5.260 | 5.010 | 5.230 | 547,914 | +0.04(+0.77%) |
Aug 17, 2020 | 5.310 | 5.320 | 5.050 | 5.190 | 775,797 | -0.10(-1.98%) |
Aug 14, 2020 | 5.460 | 5.460 | 5.010 | 5.295 | 3,596,200 | -1.49(-21.90%) |
Aug 13, 2020 | 6.530 | 6.800 | 6.490 | 6.780 | 220,551 | +0.16(+2.42%) |
Aug 12, 2020 | 6.570 | 6.690 | 6.470 | 6.620 | 280,257 | +0.13(+2.00%) |
Aug 11, 2020 | 6.960 | 7.040 | 6.400 | 6.490 | 349,719 | -0.41(-5.94%) |
Aug 10, 2020 | 6.630 | 7.000 | 6.560 | 6.900 | 313,529 | +0.27(+4.07%) |
Aug 07, 2020 | 6.290 | 6.930 | 6.240 | 6.630 | 397,300 | +0.29(+4.57%) |
Aug 06, 2020 | 6.170 | 6.360 | 5.970 | 6.340 | 197,760 | +0.19(+3.09%) |
Aug 05, 2020 | 6.310 | 6.480 | 5.900 | 6.150 | 581,976 | -0.27(-4.21%) |
Aug 04, 2020 | 5.850 | 6.710 | 5.840 | 6.420 | 847,704 | +0.71(+12.43%) |
Aug 03, 2020 | 5.170 | 5.770 | 5.160 | 5.710 | 405,715 | +0.62(+12.07%) |
Jul 31, 2020 | 5.100 | 5.270 | 5.000 | 5.095 | 343,200 | -0.02(-0.29%) |
Jul 30, 2020 | 5.160 | 5.200 | 4.810 | 5.110 | 341,507 | -0.12(-2.29%) |
Jul 29, 2020 | 4.960 | 5.370 | 4.860 | 5.230 | 458,859 | +0.30(+6.09%) |
Jul 28, 2020 | 5.060 | 5.100 | 4.875 | 4.930 | 263,975 | -0.14(-2.76%) |
Jul 27, 2020 | 4.910 | 5.140 | 4.850 | 5.070 | 235,647 | +0.16(+3.26%) |
Jul 24, 2020 | 5.150 | 5.170 | 4.810 | 4.910 | 452,600 | -0.34(-6.48%) |
Jul 23, 2020 | 5.250 | 5.420 | 5.150 | 5.250 | 233,756 | +0.02(+0.38%) |
Jul 22, 2020 | 5.590 | 5.710 | 5.140 | 5.230 | 386,515 | -0.36(-6.44%) |
Jul 21, 2020 | 5.620 | 5.760 | 5.160 | 5.590 | 622,191 | +0.21(+3.90%) |
Jul 20, 2020 | 5.740 | 5.740 | 5.220 | 5.380 | 768,170 | -0.03(-0.55%) |
Jul 17, 2020 | 5.240 | 6.260 | 5.150 | 5.410 | 1,706,800 | +0.58(+12.01%) |
Jul 16, 2020 | 4.580 | 4.860 | 4.430 | 4.830 | 337,952 | +0.23(+5.00%) |
Jul 15, 2020 | 4.740 | 4.910 | 4.510 | 4.600 | 454,736 | -0.14(-2.95%) |
Jul 14, 2020 | 4.200 | 4.800 | 4.070 | 4.740 | 797,253 | +0.51(+12.06%) |
Jul 13, 2020 | 4.180 | 4.460 | 4.000 | 4.230 | 654,839 | +0.11(+2.67%) |
Jul 10, 2020 | 4.250 | 4.369 | 3.920 | 4.120 | 597,300 | -0.12(-2.83%) |
Jul 09, 2020 | 4.690 | 4.810 | 4.210 | 4.240 | 1,320,131 | -0.01(-0.24%) |
Jul 08, 2020 | 4.650 | 4.920 | 4.210 | 4.250 | 862,761 | -0.29(-6.39%) |
Jul 07, 2020 | 5.510 | 5.530 | 4.520 | 4.540 | 853,676 | -0.99(-17.90%) |
Jul 06, 2020 | 6.400 | 6.470 | 5.440 | 5.530 | 772,926 | -0.92(-14.26%) |
Jul 02, 2020 | 7.060 | 7.100 | 6.030 | 6.450 | 859,700 | -0.64(-9.03%) |