Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.410 | 5.710 | 5.370 | 5.640 | 1,614,414 | +0.24(+4.44%) |
Sep 29, 2020 | 5.310 | 5.550 | 5.300 | 5.400 | 539,568 | +0.09(+1.69%) |
Sep 28, 2020 | 5.430 | 5.710 | 5.210 | 5.310 | 781,970 | -0.02(-0.38%) |
Sep 25, 2020 | 4.890 | 5.380 | 4.870 | 5.330 | 771,800 | +0.41(+8.33%) |
Sep 24, 2020 | 4.970 | 5.140 | 4.880 | 4.920 | 635,992 | -0.13(-2.57%) |
Sep 23, 2020 | 5.750 | 5.840 | 5.040 | 5.050 | 959,941 | -0.67(-11.71%) |
Sep 22, 2020 | 5.700 | 5.750 | 5.440 | 5.720 | 914,075 | +0.04(+0.70%) |
Sep 21, 2020 | 6.190 | 6.190 | 5.610 | 5.680 | 1,624,657 | -0.61(-9.70%) |
Sep 18, 2020 | 5.880 | 6.370 | 5.760 | 6.290 | 7,071,800 | +0.40(+6.79%) |
Sep 17, 2020 | 5.760 | 5.980 | 5.740 | 5.890 | 1,147,303 | +0.06(+1.03%) |
Sep 16, 2020 | 5.590 | 5.870 | 5.530 | 5.830 | 948,963 | +0.20(+3.55%) |
Sep 15, 2020 | 5.420 | 5.810 | 5.370 | 5.630 | 1,238,515 | +0.27(+5.04%) |
Sep 14, 2020 | 5.000 | 5.390 | 4.960 | 5.360 | 1,300,056 | +0.42(+8.50%) |
Sep 11, 2020 | 4.920 | 4.985 | 4.868 | 4.940 | 655,800 | +0.06(+1.23%) |
Sep 10, 2020 | 4.870 | 5.020 | 4.830 | 4.880 | 476,618 | +0.01(+0.21%) |
Sep 09, 2020 | 4.600 | 4.950 | 4.510 | 4.870 | 627,050 | +0.24(+5.18%) |
Sep 08, 2020 | 4.350 | 4.730 | 4.320 | 4.630 | 630,145 | +0.17(+3.81%) |
Sep 04, 2020 | 4.520 | 4.560 | 4.220 | 4.460 | 540,900 | +0.18(+4.21%) |
Sep 03, 2020 | 4.600 | 4.630 | 4.430 | 4.280 | 482,739 | -0.32(-6.96%) |
Sep 02, 2020 | 4.500 | 4.670 | 4.390 | 4.600 | 482,631 | +0.07(+1.55%) |
Sep 01, 2020 | 4.570 | 4.670 | 4.320 | 4.530 | 760,265 | +0.04(+0.89%) |
Aug 31, 2020 | 4.340 | 4.530 | 4.320 | 4.490 | 572,423 | +0.13(+2.98%) |
Aug 28, 2020 | 4.270 | 4.420 | 4.200 | 4.360 | 307,000 | +0.11(+2.59%) |
Aug 27, 2020 | 4.410 | 4.450 | 4.230 | 4.250 | 485,853 | -0.18(-4.06%) |
Aug 26, 2020 | 4.620 | 4.620 | 4.360 | 4.430 | 379,091 | -0.15(-3.28%) |
Aug 25, 2020 | 4.460 | 4.600 | 4.310 | 4.580 | 405,239 | +0.13(+2.92%) |
Aug 24, 2020 | 4.840 | 4.860 | 4.380 | 4.450 | 740,916 | -0.34(-7.10%) |
Aug 21, 2020 | 4.600 | 4.810 | 4.530 | 4.790 | 606,000 | +0.15(+3.23%) |
Aug 20, 2020 | 4.640 | 4.700 | 4.500 | 4.640 | 415,412 | -0.06(-1.28%) |
Aug 19, 2020 | 5.020 | 5.030 | 4.640 | 4.700 | 905,562 | -0.35(-6.93%) |
Aug 18, 2020 | 5.100 | 5.180 | 4.860 | 5.050 | 652,426 | -0.06(-1.17%) |
Aug 17, 2020 | 4.980 | 5.280 | 4.950 | 5.110 | 1,251,077 | +0.33(+6.90%) |
Aug 14, 2020 | 4.540 | 4.820 | 4.460 | 4.780 | 560,100 | +0.25(+5.52%) |
Aug 13, 2020 | 4.650 | 4.830 | 4.480 | 4.530 | 1,327,603 | +0.13(+2.95%) |
Aug 12, 2020 | 4.410 | 4.480 | 4.350 | 4.400 | 401,718 | +0.01(+0.11%) |
Aug 11, 2020 | 4.660 | 4.660 | 4.355 | 4.395 | 378,800 | -0.14(-2.98%) |
Aug 10, 2020 | 4.470 | 4.640 | 4.450 | 4.530 | 539,264 | +0.10(+2.26%) |
Aug 07, 2020 | 4.290 | 4.440 | 4.270 | 4.430 | 555,500 | +0.14(+3.26%) |
Aug 06, 2020 | 4.430 | 4.430 | 4.265 | 4.290 | 324,549 | -0.12(-2.72%) |
Aug 05, 2020 | 4.400 | 4.550 | 4.290 | 4.410 | 531,014 | +0.11(+2.56%) |
Aug 04, 2020 | 4.250 | 4.360 | 4.160 | 4.300 | 439,939 | +0.01(+0.23%) |
Aug 03, 2020 | 4.010 | 4.320 | 4.010 | 4.290 | 519,130 | +0.28(+6.98%) |
Jul 31, 2020 | 4.240 | 4.310 | 3.970 | 4.010 | 942,400 | -0.23(-5.42%) |
Jul 30, 2020 | 4.330 | 4.370 | 4.140 | 4.240 | 698,571 | -0.13(-2.97%) |
Jul 29, 2020 | 4.440 | 4.569 | 4.260 | 4.370 | 902,711 | -0.05(-1.13%) |
Jul 28, 2020 | 4.280 | 4.470 | 4.250 | 4.420 | 403,406 | +0.14(+3.27%) |
Jul 27, 2020 | 4.430 | 4.510 | 4.210 | 4.280 | 573,762 | -0.15(-3.39%) |
Jul 24, 2020 | 4.440 | 4.490 | 4.330 | 4.430 | 398,200 | -0.03(-0.67%) |
Jul 23, 2020 | 4.480 | 4.560 | 4.315 | 4.460 | 617,292 | -0.02(-0.45%) |
Jul 22, 2020 | 4.570 | 4.630 | 4.430 | 4.480 | 361,975 | -0.12(-2.61%) |
Jul 21, 2020 | 4.650 | 4.710 | 4.560 | 4.600 | 353,748 | -0.01(-0.22%) |
Jul 20, 2020 | 4.590 | 4.680 | 4.530 | 4.610 | 364,077 | +0.06(+1.32%) |
Jul 17, 2020 | 4.400 | 4.690 | 4.376 | 4.550 | 493,500 | +0.19(+4.36%) |
Jul 16, 2020 | 4.450 | 4.580 | 4.310 | 4.360 | 958,055 | -0.12(-2.68%) |
Jul 15, 2020 | 4.460 | 4.530 | 4.390 | 4.480 | 478,591 | +0.13(+2.99%) |
Jul 14, 2020 | 4.400 | 4.490 | 4.270 | 4.350 | 628,468 | -0.06(-1.36%) |
Jul 13, 2020 | 4.520 | 4.630 | 4.400 | 4.410 | 597,949 | -0.01(-0.23%) |
Jul 10, 2020 | 4.800 | 4.840 | 4.160 | 4.420 | 1,958,800 | -0.39(-8.11%) |
Jul 09, 2020 | 4.960 | 5.080 | 4.630 | 4.810 | 790,982 | -0.12(-2.43%) |
Jul 08, 2020 | 5.000 | 5.025 | 4.740 | 4.930 | 1,079,599 | -0.05(-1.00%) |
Jul 07, 2020 | 5.020 | 5.125 | 4.950 | 4.980 | 764,348 | -0.09(-1.78%) |
Jul 06, 2020 | 5.310 | 5.330 | 4.950 | 5.070 | 719,543 | -0.03(-0.59%) |
Jul 02, 2020 | 5.250 | 5.470 | 5.045 | 5.100 | 768,400 | -0.06(-1.16%) |