Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.310 | 4.310 | 4.160 | 4.220 | 540,964 | -0.05(-1.17%) |
Aug 28, 2020 | 4.220 | 4.340 | 4.200 | 4.270 | 652,000 | +0.07(+1.67%) |
Aug 27, 2020 | 4.030 | 4.230 | 4.020 | 4.200 | 288,872 | +0.17(+4.22%) |
Aug 26, 2020 | 4.060 | 4.110 | 3.940 | 4.030 | 675,648 | -0.08(-1.95%) |
Aug 25, 2020 | 4.140 | 4.305 | 4.070 | 4.110 | 682,722 | +0.01(+0.24%) |
Aug 24, 2020 | 3.890 | 4.170 | 3.840 | 4.100 | 569,134 | +0.21(+5.40%) |
Aug 21, 2020 | 3.900 | 3.980 | 3.840 | 3.890 | 256,500 | -0.06(-1.52%) |
Aug 20, 2020 | 3.810 | 3.950 | 3.770 | 3.950 | 276,846 | +0.11(+2.86%) |
Aug 19, 2020 | 3.830 | 3.900 | 3.790 | 3.840 | 230,090 | -0.02(-0.52%) |
Aug 18, 2020 | 3.760 | 3.860 | 3.690 | 3.860 | 397,525 | +0.08(+2.12%) |
Aug 17, 2020 | 3.880 | 3.880 | 3.670 | 3.780 | 266,064 | -0.07(-1.82%) |
Aug 14, 2020 | 3.750 | 3.955 | 3.720 | 3.850 | 369,600 | +0.10(+2.67%) |
Aug 13, 2020 | 3.850 | 3.970 | 3.750 | 3.750 | 529,467 | -0.15(-3.85%) |
Aug 12, 2020 | 3.930 | 4.010 | 3.780 | 3.900 | 392,829 | +0.00(+0.00%) |
Aug 11, 2020 | 3.980 | 4.110 | 3.880 | 3.900 | 644,165 | -0.06(-1.52%) |
Aug 10, 2020 | 3.850 | 4.020 | 3.850 | 3.960 | 557,069 | +0.15(+3.94%) |
Aug 07, 2020 | 3.710 | 3.950 | 3.600 | 3.810 | 723,100 | +0.18(+4.96%) |
Aug 06, 2020 | 3.650 | 3.690 | 3.600 | 3.630 | 830,325 | -0.04(-1.09%) |
Aug 05, 2020 | 3.670 | 3.740 | 3.560 | 3.670 | 411,681 | +0.01(+0.27%) |
Aug 04, 2020 | 3.580 | 3.700 | 3.540 | 3.660 | 362,609 | +0.11(+3.10%) |
Aug 03, 2020 | 3.630 | 3.630 | 3.500 | 3.550 | 315,321 | -0.08(-2.20%) |
Jul 31, 2020 | 3.700 | 3.760 | 3.540 | 3.630 | 360,700 | -0.12(-3.20%) |
Jul 30, 2020 | 3.700 | 3.780 | 3.600 | 3.750 | 299,185 | +0.00(+0.00%) |
Jul 29, 2020 | 3.750 | 3.840 | 3.660 | 3.750 | 439,942 | -0.01(-0.27%) |
Jul 28, 2020 | 3.660 | 3.810 | 3.620 | 3.760 | 433,682 | +0.07(+1.90%) |
Jul 27, 2020 | 3.530 | 3.710 | 3.490 | 3.690 | 452,477 | +0.13(+3.65%) |
Jul 24, 2020 | 3.520 | 3.570 | 3.490 | 3.560 | 441,700 | +0.03(+0.85%) |
Jul 23, 2020 | 3.600 | 3.605 | 3.490 | 3.530 | 459,852 | -0.12(-3.29%) |
Jul 22, 2020 | 3.620 | 3.680 | 3.570 | 3.650 | 258,364 | +0.03(+0.83%) |
Jul 21, 2020 | 3.540 | 3.690 | 3.500 | 3.620 | 448,121 | +0.11(+3.13%) |
Jul 20, 2020 | 3.640 | 3.730 | 3.490 | 3.510 | 508,361 | -0.16(-4.36%) |
Jul 17, 2020 | 3.780 | 3.820 | 3.600 | 3.670 | 308,000 | -0.12(-3.17%) |
Jul 16, 2020 | 3.750 | 3.840 | 3.650 | 3.790 | 285,200 | -0.01(-0.26%) |
Jul 15, 2020 | 3.590 | 3.820 | 3.560 | 3.800 | 606,495 | +0.30(+8.57%) |
Jul 14, 2020 | 3.360 | 3.560 | 3.360 | 3.500 | 477,454 | +0.05(+1.45%) |
Jul 13, 2020 | 3.520 | 3.590 | 3.400 | 3.450 | 938,893 | -0.06(-1.71%) |
Jul 10, 2020 | 3.470 | 3.590 | 3.410 | 3.510 | 669,000 | +0.01(+0.29%) |
Jul 09, 2020 | 3.510 | 3.560 | 3.380 | 3.500 | 819,532 | -0.01(-0.28%) |
Jul 08, 2020 | 3.470 | 3.540 | 3.310 | 3.510 | 1,288,136 | +0.03(+0.86%) |
Jul 07, 2020 | 3.580 | 3.600 | 3.440 | 3.480 | 821,884 | -0.13(-3.60%) |
Jul 06, 2020 | 3.530 | 3.680 | 3.490 | 3.610 | 991,091 | +0.09(+2.56%) |
Jul 02, 2020 | 3.660 | 3.850 | 3.500 | 3.520 | 802,000 | -0.14(-3.83%) |
Jul 01, 2020 | 3.620 | 3.790 | 3.500 | 3.660 | 658,034 | +0.04(+1.10%) |
Jun 30, 2020 | 3.620 | 3.670 | 3.490 | 3.620 | 1,218,131 | -0.03(-0.82%) |
Jun 29, 2020 | 3.450 | 3.670 | 3.450 | 3.650 | 1,137,880 | +0.14(+3.99%) |
Jun 26, 2020 | 3.480 | 3.530 | 3.270 | 3.510 | 1,483,700 | +0.00(+0.00%) |
Jun 25, 2020 | 3.460 | 3.600 | 3.370 | 3.510 | 1,039,245 | +0.00(+0.00%) |
Jun 24, 2020 | 3.710 | 3.720 | 3.460 | 3.510 | 924,610 | -0.28(-7.39%) |
Jun 23, 2020 | 3.640 | 3.830 | 3.530 | 3.790 | 661,212 | +0.16(+4.41%) |
Jun 22, 2020 | 3.600 | 3.670 | 3.420 | 3.630 | 854,369 | +0.01(+0.28%) |
Jun 19, 2020 | 3.790 | 3.830 | 3.510 | 3.620 | 787,700 | -0.13(-3.47%) |
Jun 18, 2020 | 3.550 | 3.880 | 3.500 | 3.750 | 898,594 | +0.23(+6.53%) |
Jun 17, 2020 | 3.560 | 3.710 | 3.460 | 3.520 | 666,356 | -0.06(-1.68%) |
Jun 16, 2020 | 3.990 | 4.040 | 3.560 | 3.580 | 1,274,501 | -0.09(-2.45%) |
Jun 15, 2020 | 3.600 | 4.060 | 3.460 | 3.670 | 3,853,916 | -0.13(-3.42%) |
Jun 12, 2020 | 3.710 | 3.810 | 3.550 | 3.800 | 1,272,000 | +0.44(+13.10%) |
Jun 11, 2020 | 2.840 | 3.390 | 2.810 | 3.360 | 2,806,229 | -0.29(-7.95%) |
Jun 10, 2020 | 3.960 | 3.970 | 3.440 | 3.650 | 1,262,300 | -0.26(-6.65%) |
Jun 09, 2020 | 4.100 | 4.110 | 3.800 | 3.910 | 1,173,977 | -0.34(-8.00%) |
Jun 08, 2020 | 4.050 | 4.290 | 4.000 | 4.250 | 2,268,531 | +0.58(+15.65%) |
Jun 05, 2020 | 4.450 | 4.460 | 3.610 | 3.675 | 6,022,200 | -0.34(-8.58%) |
Jun 04, 2020 | 3.730 | 4.150 | 3.510 | 4.020 | 2,891,887 | +0.42(+11.67%) |
Jun 03, 2020 | 3.520 | 3.650 | 3.370 | 3.600 | 1,921,669 | +0.15(+4.35%) |
Jun 02, 2020 | 2.950 | 3.740 | 2.900 | 3.450 | 12,998,900 | +0.63(+22.34%) |