Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.650 | 3.830 | 3.650 | 3.715 | 34,537 | +0.00(+0.13%) |
Aug 28, 2020 | 3.880 | 3.890 | 3.710 | 3.710 | 6,900 | -0.04(-1.07%) |
Aug 27, 2020 | 3.640 | 3.960 | 3.640 | 3.750 | 72,323 | +0.05(+1.35%) |
Aug 26, 2020 | 3.600 | 3.830 | 3.600 | 3.700 | 14,812 | +0.04(+1.09%) |
Aug 25, 2020 | 3.560 | 3.810 | 3.550 | 3.660 | 20,980 | +0.04(+1.10%) |
Aug 24, 2020 | 3.700 | 3.793 | 3.550 | 3.620 | 30,447 | -0.08(-2.16%) |
Aug 21, 2020 | 3.800 | 3.869 | 3.660 | 3.700 | 45,900 | -0.16(-4.15%) |
Aug 20, 2020 | 4.050 | 4.070 | 3.800 | 3.860 | 27,463 | -0.13(-3.26%) |
Aug 19, 2020 | 3.870 | 4.055 | 3.830 | 3.990 | 36,875 | +0.11(+2.84%) |
Aug 18, 2020 | 3.800 | 3.920 | 3.800 | 3.880 | 22,107 | +0.05(+1.31%) |
Aug 17, 2020 | 3.930 | 3.930 | 3.750 | 3.830 | 64,499 | -0.17(-4.25%) |
Aug 14, 2020 | 3.800 | 4.660 | 3.740 | 4.000 | 596,100 | +0.16(+4.17%) |
Aug 13, 2020 | 3.820 | 4.012 | 3.810 | 3.840 | 35,266 | -0.02(-0.52%) |
Aug 12, 2020 | 3.820 | 4.050 | 3.750 | 3.860 | 94,532 | +0.11(+2.93%) |
Aug 11, 2020 | 3.880 | 3.970 | 3.750 | 3.750 | 42,030 | -0.39(-9.42%) |
Aug 10, 2020 | 4.240 | 4.330 | 3.740 | 4.140 | 117,665 | -0.35(-7.80%) |
Aug 07, 2020 | 4.370 | 4.520 | 4.360 | 4.490 | 35,200 | +0.01(+0.22%) |
Aug 06, 2020 | 4.690 | 4.900 | 4.360 | 4.480 | 168,244 | -0.21(-4.48%) |
Aug 05, 2020 | 4.680 | 4.760 | 4.380 | 4.690 | 150,392 | -0.09(-1.88%) |
Aug 04, 2020 | 3.680 | 5.300 | 3.680 | 4.780 | 1,049,168 | +1.10(+29.89%) |
Aug 03, 2020 | 3.790 | 3.840 | 3.660 | 3.680 | 73,996 | -0.22(-5.64%) |
Jul 31, 2020 | 4.370 | 4.656 | 3.600 | 3.900 | 313,000 | -1.02(-20.73%) |
Jul 30, 2020 | 3.670 | 7.000 | 3.430 | 4.920 | 1,864,645 | +1.33(+37.05%) |
Jul 29, 2020 | 3.790 | 3.820 | 3.550 | 3.590 | 18,808 | -0.09(-2.45%) |
Jul 28, 2020 | 3.790 | 3.840 | 3.670 | 3.680 | 24,845 | -0.03(-0.81%) |
Jul 27, 2020 | 3.900 | 4.000 | 3.680 | 3.710 | 23,018 | -0.18(-4.63%) |
Jul 24, 2020 | 3.880 | 3.900 | 3.750 | 3.890 | 13,700 | -0.04(-1.02%) |
Jul 23, 2020 | 3.890 | 4.260 | 3.890 | 3.930 | 20,848 | +0.02(+0.51%) |
Jul 22, 2020 | 4.000 | 4.040 | 3.850 | 3.910 | 37,313 | -0.13(-3.22%) |
Jul 21, 2020 | 4.100 | 4.240 | 3.960 | 4.040 | 46,341 | -0.06(-1.46%) |
Jul 20, 2020 | 4.350 | 4.500 | 3.930 | 4.100 | 129,423 | +0.01(+0.24%) |
Jul 17, 2020 | 3.900 | 4.330 | 3.900 | 4.090 | 259,200 | -0.06(-1.45%) |
Jul 16, 2020 | 3.520 | 4.880 | 3.210 | 4.150 | 1,463,606 | +1.06(+34.30%) |
Jul 15, 2020 | 3.100 | 3.190 | 3.070 | 3.090 | 24,106 | +0.02(+0.65%) |
Jul 14, 2020 | 3.135 | 3.188 | 3.010 | 3.070 | 20,493 | +0.06(+1.99%) |
Jul 13, 2020 | 3.110 | 3.230 | 3.010 | 3.010 | 38,039 | -0.19(-5.94%) |
Jul 10, 2020 | 3.210 | 3.390 | 3.121 | 3.200 | 7,300 | -0.06(-1.84%) |
Jul 09, 2020 | 3.320 | 3.342 | 3.120 | 3.260 | 30,253 | +0.04(+1.25%) |
Jul 08, 2020 | 3.210 | 3.230 | 3.180 | 3.220 | 8,631 | +0.05(+1.58%) |
Jul 07, 2020 | 3.340 | 3.350 | 3.160 | 3.170 | 14,866 | -0.07(-2.16%) |
Jul 06, 2020 | 3.170 | 3.300 | 3.120 | 3.240 | 27,311 | +0.07(+2.21%) |
Jul 02, 2020 | 3.280 | 3.340 | 3.170 | 3.170 | 11,200 | -0.17(-5.09%) |
Jul 01, 2020 | 3.330 | 3.490 | 3.260 | 3.340 | 16,201 | +0.01(+0.30%) |
Jun 30, 2020 | 3.240 | 3.400 | 3.240 | 3.330 | 15,748 | +0.10(+3.10%) |
Jun 29, 2020 | 2.990 | 3.300 | 2.990 | 3.230 | 37,079 | +0.09(+2.87%) |
Jun 26, 2020 | 3.330 | 3.420 | 3.110 | 3.140 | 50,500 | -0.29(-8.45%) |
Jun 25, 2020 | 3.450 | 3.550 | 3.300 | 3.430 | 38,444 | -0.05(-1.44%) |
Jun 24, 2020 | 3.690 | 3.730 | 3.370 | 3.480 | 28,726 | -0.21(-5.69%) |
Jun 23, 2020 | 3.830 | 3.960 | 3.620 | 3.690 | 59,949 | -0.13(-3.40%) |
Jun 22, 2020 | 3.860 | 4.060 | 3.730 | 3.820 | 49,614 | -0.08(-2.05%) |
Jun 19, 2020 | 3.910 | 4.073 | 3.750 | 3.900 | 86,400 | -0.59(-13.14%) |
Jun 18, 2020 | 3.510 | 4.490 | 3.300 | 4.490 | 202,985 | +0.72(+19.10%) |
Jun 17, 2020 | 3.910 | 4.470 | 3.530 | 3.770 | 422,213 | +0.17(+4.72%) |
Jun 16, 2020 | 3.350 | 3.800 | 3.240 | 3.600 | 122,087 | +0.29(+8.76%) |
Jun 15, 2020 | 3.320 | 3.408 | 3.200 | 3.310 | 33,402 | +0.26(+8.52%) |
Jun 12, 2020 | 3.020 | 3.177 | 3.020 | 3.050 | 7,700 | +0.05(+1.67%) |
Jun 11, 2020 | 3.170 | 3.530 | 2.750 | 3.000 | 47,602 | -0.39(-11.50%) |
Jun 10, 2020 | 3.560 | 3.560 | 3.307 | 3.390 | 18,335 | -0.02(-0.59%) |
Jun 09, 2020 | 3.290 | 3.800 | 3.160 | 3.410 | 111,727 | +0.02(+0.49%) |
Jun 08, 2020 | 3.100 | 3.468 | 2.927 | 3.393 | 110,093 | +0.30(+9.82%) |
Jun 05, 2020 | 2.810 | 3.190 | 2.760 | 3.090 | 124,700 | +0.27(+9.57%) |
Jun 04, 2020 | 2.800 | 3.000 | 2.750 | 2.820 | 11,933 | -0.07(-2.42%) |
Jun 03, 2020 | 3.100 | 3.150 | 2.760 | 2.890 | 33,549 | -0.09(-3.18%) |
Jun 02, 2020 | 3.000 | 3.125 | 2.900 | 2.985 | 22,270 | -0.06(-2.13%) |