Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.470 | 6.660 | 6.080 | 6.210 | 1,238,083 | -0.28(-4.31%) |
Sep 29, 2020 | 6.270 | 7.090 | 6.270 | 6.490 | 1,373,156 | +0.32(+5.19%) |
Sep 28, 2020 | 6.190 | 6.550 | 6.140 | 6.170 | 579,799 | +0.05(+0.82%) |
Sep 25, 2020 | 6.250 | 6.450 | 5.980 | 6.120 | 606,400 | -0.12(-1.92%) |
Sep 24, 2020 | 6.190 | 6.550 | 6.020 | 6.240 | 670,259 | +0.02(+0.32%) |
Sep 23, 2020 | 7.020 | 7.350 | 6.110 | 6.220 | 1,799,267 | -0.87(-12.27%) |
Sep 22, 2020 | 6.620 | 7.360 | 6.520 | 7.090 | 1,721,438 | +0.51(+7.75%) |
Sep 21, 2020 | 6.240 | 6.850 | 6.110 | 6.580 | 1,682,103 | +0.53(+8.76%) |
Sep 18, 2020 | 6.400 | 6.600 | 6.040 | 6.050 | 2,272,500 | -0.35(-5.47%) |
Sep 17, 2020 | 5.970 | 6.690 | 5.720 | 6.400 | 2,106,502 | +0.48(+8.11%) |
Sep 16, 2020 | 5.300 | 6.390 | 5.300 | 5.920 | 2,020,039 | +0.59(+11.07%) |
Sep 15, 2020 | 4.950 | 5.820 | 4.810 | 5.330 | 1,273,377 | +0.50(+10.35%) |
Sep 14, 2020 | 4.290 | 5.000 | 4.290 | 4.830 | 1,347,709 | +0.69(+16.67%) |
Sep 11, 2020 | 4.010 | 4.180 | 3.870 | 4.140 | 319,800 | +0.19(+4.81%) |
Sep 10, 2020 | 3.760 | 4.000 | 3.760 | 3.950 | 264,703 | +0.22(+5.90%) |
Sep 09, 2020 | 3.880 | 4.010 | 3.700 | 3.730 | 220,179 | -0.17(-4.36%) |
Sep 08, 2020 | 4.060 | 4.070 | 3.900 | 3.900 | 179,184 | -0.16(-3.94%) |
Sep 04, 2020 | 4.180 | 4.350 | 3.989 | 4.060 | 307,800 | -0.13(-3.10%) |
Sep 03, 2020 | 4.330 | 4.510 | 4.180 | 4.190 | 274,656 | -0.16(-3.68%) |
Sep 02, 2020 | 4.480 | 4.510 | 4.300 | 4.350 | 230,487 | -0.14(-3.12%) |
Sep 01, 2020 | 4.220 | 4.590 | 4.150 | 4.490 | 687,109 | +0.24(+5.65%) |
Aug 31, 2020 | 4.250 | 4.350 | 4.110 | 4.250 | 282,312 | +0.02(+0.47%) |
Aug 28, 2020 | 3.950 | 4.300 | 3.950 | 4.230 | 314,700 | +0.27(+6.82%) |
Aug 27, 2020 | 3.950 | 4.100 | 3.906 | 3.960 | 179,817 | +0.02(+0.51%) |
Aug 26, 2020 | 4.030 | 4.160 | 3.920 | 3.940 | 111,552 | -0.07(-1.75%) |
Aug 25, 2020 | 4.120 | 4.280 | 3.990 | 4.010 | 372,350 | -0.11(-2.67%) |
Aug 24, 2020 | 3.770 | 4.180 | 3.770 | 4.120 | 332,040 | +0.33(+8.71%) |
Aug 21, 2020 | 3.780 | 3.930 | 3.670 | 3.790 | 200,500 | -0.02(-0.52%) |
Aug 20, 2020 | 3.580 | 3.950 | 3.570 | 3.810 | 270,520 | +0.17(+4.67%) |
Aug 19, 2020 | 3.350 | 3.690 | 3.350 | 3.640 | 303,394 | +0.26(+7.69%) |
Aug 18, 2020 | 3.490 | 3.500 | 3.370 | 3.380 | 73,823 | -0.10(-2.87%) |
Aug 17, 2020 | 3.520 | 3.574 | 3.380 | 3.480 | 148,234 | +0.00(+0.00%) |
Aug 14, 2020 | 3.370 | 3.490 | 3.340 | 3.480 | 144,100 | +0.09(+2.65%) |
Aug 13, 2020 | 3.390 | 3.400 | 3.310 | 3.390 | 102,976 | +0.00(+0.00%) |
Aug 12, 2020 | 3.390 | 3.420 | 3.260 | 3.390 | 124,366 | +0.05(+1.50%) |
Aug 11, 2020 | 3.420 | 3.520 | 3.340 | 3.340 | 92,906 | -0.08(-2.34%) |
Aug 10, 2020 | 3.300 | 3.520 | 3.300 | 3.420 | 207,100 | +0.10(+3.01%) |
Aug 07, 2020 | 3.210 | 3.400 | 3.200 | 3.320 | 138,700 | +0.12(+3.75%) |
Aug 06, 2020 | 3.280 | 3.320 | 3.160 | 3.200 | 121,905 | -0.10(-3.03%) |
Aug 05, 2020 | 3.280 | 3.320 | 3.220 | 3.300 | 103,860 | +0.08(+2.48%) |
Aug 04, 2020 | 3.310 | 3.340 | 3.120 | 3.220 | 403,466 | -0.28(-8.00%) |
Aug 03, 2020 | 3.420 | 3.540 | 3.350 | 3.500 | 234,342 | +0.05(+1.45%) |
Jul 31, 2020 | 3.650 | 3.660 | 3.360 | 3.450 | 331,600 | -0.25(-6.76%) |
Jul 30, 2020 | 3.710 | 3.740 | 3.550 | 3.700 | 259,405 | +0.07(+1.93%) |
Jul 29, 2020 | 4.210 | 4.300 | 3.570 | 3.630 | 792,595 | -0.64(-14.99%) |
Jul 28, 2020 | 4.300 | 4.340 | 4.190 | 4.270 | 436,502 | +0.05(+1.18%) |
Jul 27, 2020 | 4.290 | 4.340 | 4.170 | 4.220 | 152,555 | -0.02(-0.47%) |
Jul 24, 2020 | 4.290 | 4.390 | 4.210 | 4.240 | 169,500 | -0.03(-0.70%) |
Jul 23, 2020 | 4.320 | 4.430 | 4.200 | 4.270 | 163,584 | -0.04(-0.93%) |
Jul 22, 2020 | 4.190 | 4.450 | 4.190 | 4.310 | 195,255 | +0.07(+1.65%) |
Jul 21, 2020 | 4.160 | 4.393 | 4.160 | 4.240 | 207,334 | +0.10(+2.42%) |
Jul 20, 2020 | 4.180 | 4.520 | 4.100 | 4.140 | 370,270 | -0.04(-0.96%) |
Jul 17, 2020 | 4.200 | 4.400 | 4.170 | 4.180 | 191,600 | -0.02(-0.48%) |
Jul 16, 2020 | 4.170 | 4.290 | 3.980 | 4.200 | 215,742 | +0.00(+0.00%) |
Jul 15, 2020 | 4.050 | 4.300 | 4.030 | 4.200 | 382,439 | +0.25(+6.33%) |
Jul 14, 2020 | 3.900 | 4.090 | 3.790 | 3.950 | 336,380 | +0.23(+6.18%) |
Jul 13, 2020 | 4.200 | 4.200 | 3.710 | 3.720 | 437,349 | -0.38(-9.27%) |
Jul 10, 2020 | 3.810 | 4.190 | 3.810 | 4.100 | 344,400 | +0.33(+8.75%) |
Jul 09, 2020 | 4.280 | 4.390 | 3.750 | 3.770 | 896,711 | -0.42(-10.02%) |
Jul 08, 2020 | 3.350 | 4.540 | 3.340 | 4.190 | 4,750,534 | +0.88(+26.59%) |
Jul 07, 2020 | 3.460 | 3.460 | 3.270 | 3.310 | 186,675 | -0.13(-3.78%) |
Jul 06, 2020 | 3.210 | 3.470 | 3.210 | 3.440 | 198,607 | +0.23(+7.17%) |
Jul 02, 2020 | 3.300 | 3.350 | 3.140 | 3.210 | 165,400 | -0.03(-0.93%) |