Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.850 | 5.970 | 5.780 | 5.850 | 1,106,188 | +0.08(+1.39%) |
Aug 28, 2020 | 5.490 | 5.840 | 5.490 | 5.770 | 1,384,768 | +0.28(+5.10%) |
Aug 27, 2020 | 5.640 | 5.670 | 5.370 | 5.490 | 651,678 | -0.11(-1.96%) |
Aug 26, 2020 | 5.400 | 5.630 | 5.360 | 5.600 | 827,341 | +0.27(+5.07%) |
Aug 25, 2020 | 5.300 | 5.400 | 5.200 | 5.330 | 645,757 | -0.03(-0.56%) |
Aug 24, 2020 | 5.490 | 5.520 | 5.340 | 5.360 | 466,233 | -0.06(-1.11%) |
Aug 21, 2020 | 5.610 | 5.610 | 5.380 | 5.420 | 711,327 | -0.24(-4.24%) |
Aug 20, 2020 | 5.540 | 5.660 | 5.510 | 5.660 | 729,106 | +0.03(+0.53%) |
Aug 19, 2020 | 5.370 | 5.670 | 5.370 | 5.630 | 1,405,641 | +0.28(+5.23%) |
Aug 18, 2020 | 5.570 | 5.590 | 5.330 | 5.350 | 987,591 | -0.16(-2.90%) |
Aug 17, 2020 | 5.370 | 5.560 | 5.350 | 5.510 | 892,800 | +0.22(+4.16%) |
Aug 14, 2020 | 5.300 | 5.330 | 5.120 | 5.290 | 1,023,917 | -0.03(-0.56%) |
Aug 13, 2020 | 5.040 | 5.360 | 5.010 | 5.320 | 1,677,951 | +0.26(+5.14%) |
Aug 12, 2020 | 4.850 | 5.280 | 4.850 | 5.060 | 3,756,536 | +0.49(+10.72%) |
Aug 11, 2020 | 4.720 | 4.740 | 4.550 | 4.570 | 546,441 | -0.08(-1.72%) |
Aug 10, 2020 | 4.600 | 4.690 | 4.580 | 4.650 | 706,910 | +0.06(+1.31%) |
Aug 07, 2020 | 4.710 | 4.710 | 4.530 | 4.590 | 1,467,393 | -0.19(-3.97%) |
Aug 06, 2020 | 4.820 | 4.830 | 4.710 | 4.780 | 1,059,367 | -0.08(-1.65%) |
Aug 05, 2020 | 4.480 | 4.870 | 4.470 | 4.860 | 2,627,821 | +0.44(+9.95%) |
Aug 04, 2020 | 4.300 | 4.440 | 4.160 | 4.420 | 977,949 | +0.21(+4.99%) |
Jul 31, 2020 | 4.210 | 4.210 | 4.210 | 0 | -0.08(-1.86%) | |
Jul 30, 2020 | 4.440 | 4.460 | 4.280 | 4.290 | 812,857 | -0.26(-5.71%) |
Jul 29, 2020 | 4.550 | 4.560 | 4.450 | 4.550 | 1,116,131 | +0.00(+0.00%) |
Jul 28, 2020 | 4.470 | 4.580 | 4.430 | 4.550 | 903,585 | +0.05(+1.11%) |
Jul 27, 2020 | 4.580 | 4.580 | 4.450 | 4.500 | 846,945 | -0.03(-0.66%) |
Jul 24, 2020 | 4.560 | 4.590 | 4.450 | 4.530 | 682,013 | -0.09(-1.95%) |
Jul 23, 2020 | 4.730 | 4.730 | 4.540 | 4.620 | 1,196,485 | -0.11(-2.33%) |
Jul 22, 2020 | 4.710 | 4.780 | 4.630 | 4.730 | 1,231,487 | -0.01(-0.21%) |
Jul 21, 2020 | 4.710 | 4.760 | 4.480 | 4.740 | 2,403,708 | +0.10(+2.16%) |
Jul 20, 2020 | 4.510 | 4.710 | 4.500 | 4.640 | 909,816 | +0.13(+2.88%) |
Jul 17, 2020 | 4.470 | 4.510 | 4.370 | 4.510 | 686,740 | +0.07(+1.58%) |
Jul 16, 2020 | 4.450 | 4.530 | 4.400 | 4.440 | 686,247 | -0.06(-1.33%) |
Jul 15, 2020 | 4.580 | 4.600 | 4.380 | 4.500 | 986,583 | -0.03(-0.66%) |
Jul 14, 2020 | 4.500 | 4.570 | 4.360 | 4.530 | 1,212,923 | -0.01(-0.22%) |
Jul 13, 2020 | 4.750 | 4.970 | 4.530 | 4.540 | 1,714,069 | -0.07(-1.52%) |
Jul 10, 2020 | 4.530 | 4.710 | 4.460 | 4.610 | 2,174,674 | +0.13(+2.90%) |
Jul 09, 2020 | 4.380 | 4.590 | 4.370 | 4.480 | 1,577,292 | +0.16(+3.70%) |
Jul 08, 2020 | 4.100 | 4.420 | 4.090 | 4.320 | 1,897,740 | +0.27(+6.67%) |
Jul 07, 2020 | 4.040 | 4.090 | 4.010 | 4.050 | 867,425 | -0.02(-0.49%) |
Jul 06, 2020 | 4.060 | 4.140 | 4.050 | 4.070 | 776,137 | +0.11(+2.78%) |
Jul 03, 2020 | 4.030 | 4.030 | 3.920 | 3.960 | 263,101 | -0.08(-1.98%) |
Jul 02, 2020 | 4.100 | 4.200 | 4.020 | 4.040 | 1,010,522 | -0.07(-1.70%) |
Jun 30, 2020 | 4.110 | 4.110 | 4.110 | 0 | +0.28(+7.31%) | |
Jun 29, 2020 | 3.870 | 3.880 | 3.720 | 3.830 | 950,814 | -0.01(-0.26%) |
Jun 26, 2020 | 3.960 | 4.040 | 3.810 | 3.840 | 566,370 | -0.13(-3.27%) |
Jun 25, 2020 | 3.870 | 4.020 | 3.820 | 3.970 | 596,615 | +0.05(+1.28%) |
Jun 24, 2020 | 3.990 | 4.070 | 3.850 | 3.920 | 660,515 | -0.11(-2.73%) |
Jun 23, 2020 | 3.960 | 4.040 | 3.930 | 4.030 | 895,018 | +0.14(+3.60%) |
Jun 22, 2020 | 3.810 | 3.910 | 3.770 | 3.890 | 718,280 | +0.09(+2.37%) |
Jun 19, 2020 | 3.880 | 3.900 | 3.740 | 3.800 | 1,240,533 | -0.01(-0.26%) |
Jun 18, 2020 | 3.770 | 3.840 | 3.750 | 3.810 | 944,847 | -0.02(-0.52%) |
Jun 17, 2020 | 3.940 | 3.950 | 3.790 | 3.830 | 835,707 | -0.10(-2.54%) |
Jun 16, 2020 | 4.070 | 4.070 | 3.890 | 3.930 | 825,191 | +0.03(+0.77%) |
Jun 15, 2020 | 3.700 | 3.930 | 3.670 | 3.900 | 1,084,192 | +0.07(+1.83%) |
Jun 12, 2020 | 3.910 | 3.920 | 3.690 | 3.830 | 2,179,862 | +0.08(+2.13%) |
Jun 11, 2020 | 4.000 | 4.000 | 3.720 | 3.750 | 1,641,391 | -0.38(-9.20%) |
Jun 10, 2020 | 4.120 | 4.210 | 4.020 | 4.130 | 1,514,454 | +0.03(+0.73%) |
Jun 09, 2020 | 4.030 | 4.150 | 4.020 | 4.100 | 970,695 | -0.04(-0.97%) |
Jun 08, 2020 | 4.320 | 4.340 | 4.110 | 4.140 | 1,457,904 | -0.03(-0.72%) |
Jun 05, 2020 | 4.210 | 4.340 | 4.110 | 4.170 | 1,811,363 | +0.11(+2.71%) |
Jun 04, 2020 | 4.020 | 4.100 | 3.940 | 4.060 | 973,383 | +0.02(+0.50%) |
Jun 03, 2020 | 4.070 | 4.090 | 3.970 | 4.040 | 1,030,006 | +0.06(+1.51%) |
Jun 02, 2020 | 3.870 | 4.100 | 3.870 | 3.980 | 1,623,688 | +0.15(+3.92%) |