Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.130 | 5.290 | 5.000 | 5.020 | 53,278 | -0.09(-1.76%) |
Sep 29, 2020 | 5.130 | 5.270 | 5.050 | 5.110 | 59,869 | -0.03(-0.58%) |
Sep 28, 2020 | 4.770 | 5.240 | 4.770 | 5.140 | 72,348 | +0.36(+7.53%) |
Sep 25, 2020 | 4.730 | 4.850 | 4.650 | 4.780 | 68,400 | +0.03(+0.63%) |
Sep 24, 2020 | 4.990 | 4.990 | 4.640 | 4.750 | 154,275 | -0.29(-5.75%) |
Sep 23, 2020 | 5.230 | 5.290 | 4.990 | 5.040 | 81,087 | -0.18(-3.45%) |
Sep 22, 2020 | 5.130 | 5.270 | 4.960 | 5.220 | 87,040 | +0.12(+2.35%) |
Sep 21, 2020 | 5.200 | 5.220 | 4.920 | 5.100 | 99,191 | -0.19(-3.59%) |
Sep 18, 2020 | 5.130 | 5.380 | 5.040 | 5.290 | 103,400 | +0.21(+4.13%) |
Sep 17, 2020 | 5.150 | 5.160 | 4.990 | 5.080 | 129,166 | -0.17(-3.24%) |
Sep 16, 2020 | 5.020 | 5.280 | 5.020 | 5.250 | 113,587 | +0.15(+2.94%) |
Sep 15, 2020 | 4.910 | 5.140 | 4.910 | 5.100 | 102,299 | +0.20(+4.08%) |
Sep 14, 2020 | 4.930 | 5.100 | 4.820 | 4.900 | 90,034 | -0.08(-1.61%) |
Sep 11, 2020 | 5.080 | 5.130 | 4.870 | 4.980 | 140,500 | -0.16(-3.11%) |
Sep 10, 2020 | 5.090 | 5.170 | 4.980 | 5.140 | 78,502 | +0.03(+0.59%) |
Sep 09, 2020 | 4.930 | 5.200 | 4.850 | 5.110 | 279,142 | +0.18(+3.65%) |
Sep 08, 2020 | 4.750 | 4.970 | 4.540 | 4.930 | 162,199 | +0.18(+3.79%) |
Sep 04, 2020 | 4.530 | 4.800 | 4.500 | 4.750 | 193,200 | +0.22(+4.86%) |
Sep 03, 2020 | 4.390 | 4.600 | 4.230 | 4.530 | 290,460 | +0.14(+3.19%) |
Sep 02, 2020 | 4.950 | 4.950 | 4.260 | 4.390 | 261,768 | -0.46(-9.48%) |
Sep 01, 2020 | 4.840 | 5.060 | 4.760 | 4.850 | 155,524 | -0.01(-0.21%) |
Aug 31, 2020 | 4.540 | 5.050 | 4.400 | 4.860 | 286,044 | +0.31(+6.81%) |
Aug 28, 2020 | 4.450 | 4.970 | 4.430 | 4.550 | 188,600 | +0.08(+1.79%) |
Aug 27, 2020 | 4.650 | 4.790 | 4.470 | 4.470 | 226,128 | -0.17(-3.66%) |
Aug 26, 2020 | 5.180 | 5.320 | 4.590 | 4.640 | 501,496 | -0.50(-9.73%) |
Aug 25, 2020 | 5.460 | 5.550 | 5.020 | 5.140 | 334,768 | -0.34(-6.20%) |
Aug 24, 2020 | 5.910 | 5.970 | 5.330 | 5.480 | 269,605 | -0.55(-9.12%) |
Aug 21, 2020 | 6.210 | 6.250 | 5.920 | 6.030 | 186,500 | -0.14(-2.27%) |
Aug 20, 2020 | 5.930 | 6.400 | 5.790 | 6.170 | 174,733 | +0.21(+3.52%) |
Aug 19, 2020 | 5.860 | 6.450 | 5.850 | 5.960 | 194,619 | +0.03(+0.51%) |
Aug 18, 2020 | 6.080 | 6.270 | 5.680 | 5.930 | 160,871 | -0.16(-2.63%) |
Aug 17, 2020 | 6.000 | 6.580 | 5.960 | 6.090 | 249,631 | +0.14(+2.35%) |
Aug 14, 2020 | 5.770 | 5.950 | 5.580 | 5.950 | 150,600 | +0.28(+4.94%) |
Aug 13, 2020 | 5.470 | 6.000 | 5.430 | 5.670 | 249,526 | +0.21(+3.85%) |
Aug 12, 2020 | 5.610 | 5.620 | 5.250 | 5.460 | 315,109 | +0.36(+7.06%) |
Aug 11, 2020 | 5.500 | 5.519 | 5.010 | 5.100 | 221,784 | -0.36(-6.59%) |
Aug 10, 2020 | 4.870 | 5.460 | 4.800 | 5.460 | 403,600 | +0.62(+12.81%) |
Aug 07, 2020 | 4.610 | 4.910 | 4.557 | 4.840 | 209,600 | +0.22(+4.76%) |
Aug 06, 2020 | 4.650 | 4.820 | 4.570 | 4.620 | 300,424 | +0.03(+0.65%) |
Aug 05, 2020 | 4.800 | 4.830 | 4.390 | 4.590 | 597,394 | -0.20(-4.18%) |
Aug 04, 2020 | 4.940 | 5.000 | 4.760 | 4.790 | 143,232 | -0.15(-3.04%) |
Aug 03, 2020 | 4.760 | 5.300 | 4.480 | 4.940 | 518,431 | -0.19(-3.70%) |
Jul 31, 2020 | 5.520 | 5.580 | 4.085 | 5.130 | 725,000 | +0.58(+12.75%) |
Jul 30, 2020 | 4.000 | 4.700 | 4.000 | 4.550 | 453,602 | +0.55(+13.75%) |
Jul 29, 2020 | 3.830 | 4.030 | 3.800 | 4.000 | 288,571 | +0.20(+5.26%) |
Jul 28, 2020 | 3.920 | 3.990 | 3.760 | 3.800 | 57,495 | -0.14(-3.55%) |
Jul 27, 2020 | 4.030 | 4.030 | 3.840 | 3.940 | 95,223 | +0.04(+1.03%) |
Jul 24, 2020 | 3.880 | 3.980 | 3.700 | 3.900 | 116,900 | +0.03(+0.78%) |
Jul 23, 2020 | 4.000 | 4.120 | 3.770 | 3.870 | 83,551 | -0.06(-1.53%) |
Jul 22, 2020 | 3.810 | 4.040 | 3.810 | 3.930 | 81,968 | +0.11(+2.88%) |
Jul 21, 2020 | 3.640 | 3.900 | 3.630 | 3.820 | 148,421 | +0.09(+2.41%) |
Jul 20, 2020 | 3.810 | 3.850 | 3.560 | 3.730 | 46,710 | -0.02(-0.53%) |
Jul 17, 2020 | 3.890 | 3.950 | 3.730 | 3.750 | 69,600 | -0.08(-2.09%) |
Jul 16, 2020 | 4.000 | 4.000 | 3.800 | 3.830 | 78,198 | -0.10(-2.54%) |
Jul 15, 2020 | 3.860 | 4.000 | 3.810 | 3.930 | 102,039 | +0.30(+8.26%) |
Jul 14, 2020 | 4.080 | 4.100 | 3.520 | 3.630 | 335,889 | -0.37(-9.25%) |
Jul 13, 2020 | 3.840 | 4.020 | 3.760 | 4.000 | 179,613 | +0.19(+4.99%) |
Jul 10, 2020 | 3.820 | 3.890 | 3.770 | 3.810 | 130,600 | -0.01(-0.26%) |
Jul 09, 2020 | 3.840 | 3.950 | 3.800 | 3.820 | 102,767 | +0.00(+0.00%) |
Jul 08, 2020 | 3.900 | 4.000 | 3.820 | 3.820 | 111,104 | -0.06(-1.55%) |
Jul 07, 2020 | 3.910 | 4.000 | 3.810 | 3.880 | 95,197 | -0.09(-2.27%) |
Jul 06, 2020 | 3.900 | 4.150 | 3.900 | 3.970 | 249,467 | +0.16(+4.20%) |
Jul 02, 2020 | 4.550 | 4.550 | 3.670 | 3.810 | 409,900 | -0.23(-5.69%) |