Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.230 | 4.440 | 4.230 | 4.390 | 35,547 | +0.08(+1.86%) |
Aug 28, 2020 | 4.250 | 4.350 | 4.159 | 4.310 | 52,900 | +0.18(+4.36%) |
Aug 27, 2020 | 4.000 | 4.270 | 3.960 | 4.130 | 66,315 | +0.11(+2.74%) |
Aug 26, 2020 | 3.650 | 4.040 | 3.596 | 4.020 | 89,177 | +0.37(+10.14%) |
Aug 25, 2020 | 3.940 | 3.940 | 3.480 | 3.650 | 109,247 | -0.15(-3.95%) |
Aug 24, 2020 | 3.960 | 4.020 | 3.770 | 3.800 | 89,190 | -0.19(-4.76%) |
Aug 21, 2020 | 4.100 | 4.100 | 3.950 | 3.990 | 29,100 | -0.13(-3.16%) |
Aug 20, 2020 | 4.190 | 4.200 | 4.120 | 4.120 | 14,281 | -0.08(-1.90%) |
Aug 19, 2020 | 4.150 | 4.300 | 4.150 | 4.200 | 60,514 | +0.04(+0.96%) |
Aug 18, 2020 | 4.170 | 4.240 | 4.150 | 4.160 | 44,069 | -0.04(-1.07%) |
Aug 17, 2020 | 4.100 | 4.260 | 4.100 | 4.205 | 79,977 | +0.11(+2.56%) |
Aug 14, 2020 | 3.990 | 4.190 | 3.982 | 4.100 | 54,300 | +0.19(+4.86%) |
Aug 13, 2020 | 4.120 | 4.500 | 3.910 | 3.910 | 129,912 | -0.09(-2.25%) |
Aug 12, 2020 | 4.000 | 4.120 | 4.000 | 4.000 | 48,374 | +0.00(+0.00%) |
Aug 11, 2020 | 4.060 | 4.460 | 4.000 | 4.000 | 35,051 | -0.12(-2.91%) |
Aug 10, 2020 | 4.080 | 4.140 | 4.000 | 4.120 | 14,618 | +0.12(+3.00%) |
Aug 07, 2020 | 4.160 | 4.160 | 3.975 | 4.000 | 29,300 | -0.02(-0.50%) |
Aug 06, 2020 | 4.110 | 4.206 | 4.000 | 4.020 | 18,008 | -0.10(-2.43%) |
Aug 05, 2020 | 4.000 | 4.280 | 3.760 | 4.120 | 25,887 | +0.11(+2.74%) |
Aug 04, 2020 | 4.400 | 4.461 | 4.010 | 4.010 | 56,359 | -0.27(-6.31%) |
Aug 03, 2020 | 4.560 | 4.593 | 4.260 | 4.280 | 45,320 | -0.17(-3.82%) |
Jul 31, 2020 | 4.750 | 4.790 | 4.320 | 4.450 | 40,800 | -0.30(-6.32%) |
Jul 30, 2020 | 4.590 | 4.750 | 4.430 | 4.750 | 38,028 | +0.18(+3.94%) |
Jul 29, 2020 | 4.880 | 4.880 | 4.440 | 4.570 | 26,147 | -0.31(-6.35%) |
Jul 28, 2020 | 4.660 | 4.950 | 4.560 | 4.880 | 35,613 | +0.20(+4.27%) |
Jul 27, 2020 | 4.620 | 4.900 | 4.580 | 4.680 | 25,744 | +0.16(+3.54%) |
Jul 24, 2020 | 4.710 | 4.900 | 4.400 | 4.520 | 112,800 | -0.14(-3.00%) |
Jul 23, 2020 | 4.538 | 4.740 | 4.538 | 4.660 | 24,385 | -0.07(-1.48%) |
Jul 22, 2020 | 4.920 | 4.920 | 4.450 | 4.730 | 45,721 | -0.21(-4.25%) |
Jul 21, 2020 | 4.740 | 4.990 | 4.580 | 4.940 | 66,391 | +0.20(+4.22%) |
Jul 20, 2020 | 5.000 | 5.070 | 4.650 | 4.740 | 118,261 | -0.08(-1.66%) |
Jul 17, 2020 | 4.070 | 5.000 | 4.000 | 4.820 | 438,300 | +0.98(+25.52%) |
Jul 16, 2020 | 3.450 | 3.840 | 3.360 | 3.840 | 30,751 | +0.42(+12.28%) |
Jul 15, 2020 | 3.350 | 3.420 | 3.300 | 3.420 | 21,527 | +0.23(+7.21%) |
Jul 14, 2020 | 3.150 | 3.300 | 3.150 | 3.190 | 19,455 | -0.02(-0.62%) |
Jul 13, 2020 | 3.380 | 3.440 | 3.200 | 3.210 | 15,347 | -0.16(-4.75%) |
Jul 10, 2020 | 3.300 | 3.435 | 3.300 | 3.370 | 5,000 | +0.13(+4.01%) |
Jul 09, 2020 | 3.550 | 3.550 | 3.200 | 3.240 | 24,878 | -0.33(-9.24%) |
Jul 08, 2020 | 3.470 | 3.820 | 3.462 | 3.570 | 7,676 | +0.03(+0.85%) |
Jul 07, 2020 | 3.810 | 3.810 | 3.532 | 3.540 | 5,800 | -0.02(-0.55%) |
Jul 06, 2020 | 3.700 | 3.900 | 3.510 | 3.559 | 27,023 | -0.08(-2.21%) |
Jul 02, 2020 | 3.630 | 3.690 | 3.630 | 3.640 | 1,500 | +0.11(+3.12%) |
Jul 01, 2020 | 3.430 | 3.760 | 3.430 | 3.530 | 11,105 | -0.03(-0.70%) |
Jun 30, 2020 | 3.540 | 3.650 | 3.440 | 3.555 | 2,053 | +0.12(+3.64%) |
Jun 29, 2020 | 3.470 | 3.570 | 3.341 | 3.430 | 18,631 | -0.12(-3.38%) |
Jun 26, 2020 | 3.590 | 3.640 | 3.410 | 3.550 | 67,200 | -0.02(-0.56%) |
Jun 25, 2020 | 3.660 | 3.760 | 3.570 | 3.570 | 36,354 | -0.26(-6.79%) |
Jun 24, 2020 | 3.750 | 3.990 | 3.750 | 3.830 | 13,560 | -0.14(-3.53%) |
Jun 23, 2020 | 3.830 | 3.970 | 3.787 | 3.970 | 5,336 | +0.15(+3.93%) |
Jun 22, 2020 | 3.770 | 3.850 | 3.710 | 3.820 | 14,870 | +0.06(+1.60%) |
Jun 19, 2020 | 3.950 | 4.040 | 3.760 | 3.760 | 11,000 | -0.33(-8.07%) |
Jun 18, 2020 | 4.120 | 4.210 | 4.090 | 4.090 | 1,344 | -0.13(-3.08%) |
Jun 17, 2020 | 4.070 | 4.220 | 3.885 | 4.220 | 794 | +0.21(+5.24%) |
Jun 16, 2020 | 3.960 | 4.230 | 3.923 | 4.010 | 4,341 | +0.22(+5.80%) |
Jun 15, 2020 | 3.742 | 3.970 | 3.742 | 3.790 | 7,393 | -0.07(-1.81%) |
Jun 12, 2020 | 3.951 | 3.966 | 3.840 | 3.860 | 15,100 | -0.02(-0.52%) |
Jun 11, 2020 | 3.970 | 4.015 | 3.820 | 3.880 | 25,160 | -0.27(-6.51%) |
Jun 10, 2020 | 4.480 | 4.480 | 4.150 | 4.150 | 18,449 | -0.41(-8.99%) |
Jun 09, 2020 | 4.340 | 4.600 | 4.190 | 4.560 | 30,131 | +0.32(+7.55%) |
Jun 08, 2020 | 4.300 | 4.360 | 4.150 | 4.240 | 21,639 | -0.03(-0.70%) |
Jun 05, 2020 | 4.322 | 4.400 | 4.160 | 4.270 | 33,000 | +0.03(+0.71%) |
Jun 04, 2020 | 4.480 | 4.480 | 4.138 | 4.240 | 10,661 | +0.11(+2.66%) |
Jun 03, 2020 | 4.306 | 4.414 | 4.048 | 4.130 | 20,884 | +0.04(+0.98%) |
Jun 02, 2020 | 4.190 | 4.190 | 4.000 | 4.090 | 5,803 | -0.02(-0.49%) |