Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.160 | 6.650 | 6.120 | 6.470 | 1,314,253 | +0.33(+5.37%) |
Aug 28, 2020 | 6.140 | 6.240 | 5.968 | 6.140 | 797,900 | +0.02(+0.33%) |
Aug 27, 2020 | 6.440 | 6.440 | 5.810 | 6.120 | 2,318,201 | -0.35(-5.41%) |
Aug 26, 2020 | 6.760 | 6.880 | 6.400 | 6.470 | 2,846,982 | -0.15(-2.27%) |
Aug 25, 2020 | 6.520 | 6.770 | 6.300 | 6.620 | 1,368,435 | +0.23(+3.60%) |
Aug 24, 2020 | 6.520 | 6.520 | 6.140 | 6.390 | 1,061,010 | -0.07(-1.08%) |
Aug 21, 2020 | 6.450 | 6.580 | 6.310 | 6.460 | 1,254,700 | -0.07(-1.07%) |
Aug 20, 2020 | 6.410 | 6.640 | 6.300 | 6.530 | 1,388,000 | +0.07(+1.08%) |
Aug 19, 2020 | 6.730 | 6.840 | 6.430 | 6.460 | 2,793,284 | -0.32(-4.72%) |
Aug 18, 2020 | 6.800 | 6.820 | 6.450 | 6.780 | 2,058,605 | +0.02(+0.30%) |
Aug 17, 2020 | 5.950 | 6.980 | 5.840 | 6.760 | 4,439,016 | +0.89(+15.16%) |
Aug 14, 2020 | 5.800 | 5.940 | 5.660 | 5.870 | 1,621,800 | +0.11(+1.91%) |
Aug 13, 2020 | 5.650 | 5.810 | 5.480 | 5.760 | 2,408,057 | +0.06(+1.05%) |
Aug 12, 2020 | 5.750 | 6.120 | 5.600 | 5.700 | 2,265,253 | -0.02(-0.35%) |
Aug 11, 2020 | 6.450 | 6.680 | 5.700 | 5.720 | 5,831,635 | -1.18(-17.10%) |
Aug 10, 2020 | 6.570 | 7.090 | 6.080 | 6.900 | 9,693,343 | +0.64(+10.22%) |
Aug 07, 2020 | 5.680 | 6.300 | 5.670 | 6.260 | 5,422,600 | +0.53(+9.25%) |
Aug 06, 2020 | 5.430 | 5.900 | 5.340 | 5.730 | 4,870,634 | +0.38(+7.10%) |
Aug 05, 2020 | 5.250 | 5.440 | 5.060 | 5.350 | 3,890,622 | +0.10(+1.90%) |
Aug 04, 2020 | 4.750 | 5.320 | 4.700 | 5.250 | 9,148,516 | +0.37(+7.58%) |
Aug 03, 2020 | 4.380 | 5.360 | 4.020 | 4.880 | 53,309,524 | +1.33(+37.46%) |
Jul 31, 2020 | 3.850 | 3.870 | 3.470 | 3.550 | 4,631,700 | +0.05(+1.43%) |
Jul 30, 2020 | 3.500 | 3.610 | 3.420 | 3.500 | 1,496,939 | -0.03(-0.85%) |
Jul 29, 2020 | 3.840 | 3.880 | 3.520 | 3.530 | 2,045,673 | -0.27(-7.11%) |
Jul 28, 2020 | 4.000 | 4.110 | 3.800 | 3.800 | 3,369,921 | -0.30(-7.32%) |
Jul 27, 2020 | 4.200 | 4.300 | 3.970 | 4.100 | 2,253,674 | -0.12(-2.84%) |
Jul 24, 2020 | 4.310 | 4.350 | 4.070 | 4.220 | 3,835,100 | -0.17(-3.87%) |
Jul 23, 2020 | 4.640 | 5.080 | 4.280 | 4.390 | 44,189,176 | +0.88(+25.07%) |
Jul 22, 2020 | 3.670 | 3.670 | 3.490 | 3.510 | 547,107 | -0.16(-4.36%) |
Jul 21, 2020 | 3.810 | 3.890 | 3.660 | 3.670 | 672,956 | -0.19(-4.92%) |
Jul 20, 2020 | 3.610 | 3.900 | 3.580 | 3.860 | 1,196,329 | +0.23(+6.34%) |
Jul 17, 2020 | 3.620 | 3.740 | 3.550 | 3.630 | 961,000 | +0.02(+0.55%) |
Jul 16, 2020 | 3.540 | 3.630 | 3.370 | 3.610 | 844,943 | +0.05(+1.40%) |
Jul 15, 2020 | 3.330 | 3.630 | 3.300 | 3.560 | 1,476,339 | +0.23(+6.91%) |
Jul 14, 2020 | 3.320 | 3.410 | 3.300 | 3.330 | 1,152,277 | +0.01(+0.30%) |
Jul 13, 2020 | 3.520 | 3.540 | 3.320 | 3.320 | 778,770 | -0.15(-4.32%) |
Jul 10, 2020 | 3.310 | 3.480 | 3.160 | 3.470 | 1,301,900 | +0.13(+3.89%) |
Jul 09, 2020 | 3.520 | 3.520 | 3.300 | 3.340 | 729,761 | -0.13(-3.75%) |
Jul 08, 2020 | 3.480 | 3.520 | 3.365 | 3.470 | 666,613 | +0.03(+0.87%) |
Jul 07, 2020 | 3.370 | 3.600 | 3.350 | 3.440 | 1,047,910 | +0.06(+1.78%) |
Jul 06, 2020 | 3.480 | 3.500 | 3.280 | 3.380 | 1,200,742 | -0.12(-3.43%) |
Jul 02, 2020 | 3.580 | 3.590 | 3.370 | 3.500 | 1,200,800 | -0.07(-1.96%) |
Jul 01, 2020 | 3.510 | 3.610 | 3.455 | 3.570 | 1,184,333 | +0.08(+2.29%) |
Jun 30, 2020 | 3.590 | 3.670 | 3.440 | 3.490 | 1,097,905 | -0.07(-1.97%) |
Jun 29, 2020 | 3.740 | 3.820 | 3.530 | 3.560 | 1,228,544 | -0.20(-5.32%) |
Jun 26, 2020 | 3.810 | 3.850 | 3.620 | 3.760 | 3,857,200 | -0.09(-2.34%) |
Jun 25, 2020 | 3.750 | 3.910 | 3.690 | 3.850 | 1,632,780 | +0.11(+2.94%) |
Jun 24, 2020 | 3.870 | 3.980 | 3.710 | 3.740 | 892,381 | -0.17(-4.35%) |
Jun 23, 2020 | 4.170 | 4.240 | 3.900 | 3.910 | 1,749,506 | -0.22(-5.33%) |
Jun 22, 2020 | 3.950 | 4.230 | 3.820 | 4.130 | 2,455,876 | +0.19(+4.82%) |
Jun 19, 2020 | 3.760 | 4.130 | 3.650 | 3.940 | 3,286,800 | +0.28(+7.65%) |
Jun 18, 2020 | 3.770 | 3.770 | 3.590 | 3.660 | 984,952 | -0.04(-1.08%) |
Jun 17, 2020 | 3.750 | 3.867 | 3.625 | 3.700 | 1,561,887 | +0.03(+0.82%) |
Jun 16, 2020 | 4.000 | 4.010 | 3.600 | 3.670 | 2,462,615 | -0.26(-6.62%) |
Jun 15, 2020 | 3.480 | 3.990 | 3.390 | 3.930 | 2,613,749 | +0.39(+11.02%) |
Jun 12, 2020 | 3.500 | 3.645 | 3.311 | 3.540 | 1,461,200 | +0.15(+4.42%) |
Jun 11, 2020 | 3.720 | 3.740 | 3.380 | 3.390 | 1,895,734 | -0.40(-10.55%) |
Jun 10, 2020 | 3.880 | 3.900 | 3.720 | 3.790 | 1,338,571 | -0.09(-2.32%) |
Jun 09, 2020 | 3.840 | 4.030 | 3.800 | 3.880 | 1,020,509 | +0.05(+1.31%) |
Jun 08, 2020 | 3.900 | 3.930 | 3.800 | 3.830 | 1,141,726 | +0.01(+0.26%) |
Jun 05, 2020 | 3.930 | 4.118 | 3.810 | 3.820 | 1,860,700 | -0.03(-0.78%) |
Jun 04, 2020 | 3.870 | 4.000 | 3.830 | 3.850 | 1,130,656 | -0.04(-1.03%) |
Jun 03, 2020 | 3.950 | 3.980 | 3.770 | 3.890 | 1,156,634 | -0.03(-0.77%) |
Jun 02, 2020 | 3.810 | 3.960 | 3.740 | 3.920 | 1,224,276 | +0.13(+3.43%) |