Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.780 | 6.890 | 6.360 | 6.500 | 754,350 | -0.11(-1.66%) |
Aug 28, 2020 | 6.580 | 7.000 | 6.040 | 6.610 | 2,170,500 | -0.13(-1.93%) |
Aug 27, 2020 | 5.330 | 7.000 | 5.270 | 6.740 | 5,889,581 | +1.39(+25.98%) |
Aug 26, 2020 | 4.940 | 5.430 | 4.840 | 5.350 | 604,847 | +0.35(+7.00%) |
Aug 25, 2020 | 4.700 | 5.000 | 4.613 | 5.000 | 179,026 | +0.39(+8.46%) |
Aug 24, 2020 | 4.590 | 4.762 | 4.500 | 4.610 | 64,377 | +0.02(+0.44%) |
Aug 21, 2020 | 4.560 | 4.680 | 4.328 | 4.590 | 98,700 | +0.04(+0.88%) |
Aug 20, 2020 | 4.590 | 5.080 | 4.320 | 4.550 | 638,586 | -0.04(-0.87%) |
Aug 19, 2020 | 4.270 | 4.740 | 4.209 | 4.590 | 333,804 | +0.34(+8.00%) |
Aug 18, 2020 | 4.170 | 4.270 | 4.091 | 4.250 | 34,355 | +0.04(+0.95%) |
Aug 17, 2020 | 4.320 | 4.400 | 4.166 | 4.210 | 134,378 | -0.14(-3.22%) |
Aug 14, 2020 | 4.020 | 4.430 | 3.950 | 4.350 | 216,100 | +0.32(+7.94%) |
Aug 13, 2020 | 4.010 | 4.030 | 3.880 | 4.030 | 23,172 | +0.03(+0.75%) |
Aug 12, 2020 | 3.950 | 4.080 | 3.930 | 4.000 | 20,692 | +0.06(+1.52%) |
Aug 11, 2020 | 4.170 | 4.170 | 3.880 | 3.940 | 70,995 | -0.22(-5.29%) |
Aug 10, 2020 | 4.240 | 4.290 | 4.062 | 4.160 | 87,953 | +0.00(+0.00%) |
Aug 07, 2020 | 4.090 | 4.160 | 3.910 | 4.160 | 143,400 | +0.12(+2.97%) |
Aug 06, 2020 | 3.900 | 4.250 | 3.830 | 4.040 | 301,015 | +0.28(+7.45%) |
Aug 05, 2020 | 3.810 | 3.870 | 3.720 | 3.760 | 76,045 | -0.04(-1.05%) |
Aug 04, 2020 | 3.840 | 3.913 | 3.790 | 3.800 | 51,373 | +0.02(+0.53%) |
Aug 03, 2020 | 3.980 | 4.050 | 3.680 | 3.780 | 140,301 | -0.19(-4.79%) |
Jul 31, 2020 | 4.050 | 4.100 | 3.870 | 3.970 | 95,600 | -0.05(-1.24%) |
Jul 30, 2020 | 3.780 | 4.100 | 3.770 | 4.020 | 136,678 | +0.26(+6.91%) |
Jul 29, 2020 | 3.680 | 3.800 | 3.600 | 3.760 | 49,387 | +0.02(+0.53%) |
Jul 28, 2020 | 3.700 | 3.761 | 3.700 | 3.740 | 5,591 | +0.02(+0.54%) |
Jul 27, 2020 | 3.750 | 3.840 | 3.635 | 3.720 | 53,021 | -0.08(-2.11%) |
Jul 24, 2020 | 3.750 | 3.830 | 3.650 | 3.800 | 30,400 | +0.05(+1.33%) |
Jul 23, 2020 | 3.970 | 4.000 | 3.690 | 3.750 | 95,613 | -0.20(-5.06%) |
Jul 22, 2020 | 3.840 | 4.050 | 3.830 | 3.950 | 93,035 | +0.15(+3.95%) |
Jul 21, 2020 | 3.990 | 3.990 | 3.730 | 3.800 | 77,347 | -0.13(-3.31%) |
Jul 20, 2020 | 3.890 | 4.150 | 3.860 | 3.930 | 101,786 | +0.08(+2.08%) |
Jul 17, 2020 | 3.670 | 3.850 | 3.580 | 3.850 | 82,000 | +0.18(+4.90%) |
Jul 16, 2020 | 3.540 | 3.700 | 3.540 | 3.670 | 45,654 | +0.13(+3.67%) |
Jul 15, 2020 | 3.520 | 3.550 | 3.440 | 3.540 | 59,044 | +0.04(+1.14%) |
Jul 14, 2020 | 3.480 | 3.780 | 3.460 | 3.500 | 23,310 | +0.05(+1.45%) |
Jul 13, 2020 | 3.460 | 3.640 | 3.430 | 3.450 | 52,879 | +0.00(+0.00%) |
Jul 10, 2020 | 3.480 | 3.599 | 3.420 | 3.450 | 155,400 | -0.03(-0.86%) |
Jul 09, 2020 | 3.690 | 3.740 | 3.420 | 3.480 | 113,662 | -0.20(-5.43%) |
Jul 08, 2020 | 3.800 | 3.900 | 3.650 | 3.680 | 184,950 | -0.02(-0.54%) |
Jul 07, 2020 | 3.790 | 3.860 | 3.600 | 3.700 | 279,581 | -0.11(-2.89%) |
Jul 06, 2020 | 4.030 | 4.280 | 3.730 | 3.810 | 208,174 | -0.27(-6.62%) |
Jul 02, 2020 | 4.460 | 4.560 | 4.050 | 4.080 | 187,100 | -0.25(-5.77%) |
Jul 01, 2020 | 4.020 | 4.570 | 3.920 | 4.330 | 348,026 | +0.33(+8.25%) |
Jun 30, 2020 | 3.870 | 4.070 | 3.841 | 4.000 | 202,794 | +0.08(+2.04%) |
Jun 29, 2020 | 3.980 | 3.990 | 3.850 | 3.920 | 76,590 | -0.08(-2.00%) |
Jun 26, 2020 | 3.890 | 4.000 | 3.770 | 4.000 | 109,500 | +0.05(+1.27%) |
Jun 25, 2020 | 3.900 | 4.000 | 3.830 | 3.950 | 70,149 | -0.02(-0.50%) |
Jun 24, 2020 | 3.820 | 3.980 | 3.720 | 3.970 | 67,567 | +0.16(+4.20%) |
Jun 23, 2020 | 3.990 | 4.000 | 3.780 | 3.810 | 54,508 | +0.06(+1.60%) |
Jun 22, 2020 | 3.890 | 3.900 | 3.670 | 3.750 | 101,582 | +0.06(+1.63%) |
Jun 19, 2020 | 3.570 | 3.850 | 3.542 | 3.690 | 125,500 | +0.09(+2.50%) |
Jun 18, 2020 | 3.630 | 3.700 | 3.600 | 3.600 | 24,851 | -0.01(-0.28%) |
Jun 17, 2020 | 3.380 | 3.790 | 3.340 | 3.610 | 107,883 | +0.17(+4.94%) |
Jun 16, 2020 | 3.490 | 3.500 | 3.390 | 3.440 | 25,661 | +0.01(+0.29%) |
Jun 15, 2020 | 3.300 | 3.490 | 3.285 | 3.430 | 26,101 | +0.05(+1.48%) |
Jun 12, 2020 | 3.460 | 3.500 | 3.310 | 3.380 | 56,500 | -0.01(-0.29%) |
Jun 11, 2020 | 3.700 | 3.700 | 3.300 | 3.390 | 71,407 | -0.27(-7.38%) |
Jun 10, 2020 | 3.620 | 3.720 | 3.560 | 3.660 | 34,959 | +0.04(+1.10%) |
Jun 09, 2020 | 3.660 | 3.780 | 3.530 | 3.620 | 56,724 | -0.12(-3.21%) |
Jun 08, 2020 | 3.760 | 3.820 | 3.642 | 3.740 | 80,941 | -0.05(-1.32%) |
Jun 05, 2020 | 3.900 | 3.900 | 3.680 | 3.790 | 34,000 | -0.03(-0.79%) |
Jun 04, 2020 | 3.830 | 3.830 | 3.600 | 3.820 | 31,811 | -0.05(-1.29%) |
Jun 03, 2020 | 3.780 | 3.870 | 3.700 | 3.870 | 43,705 | +0.09(+2.38%) |
Jun 02, 2020 | 3.650 | 3.780 | 3.540 | 3.780 | 121,311 | +0.17(+4.71%) |