Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.220 | 3.250 | 3.050 | 3.180 | 321,772 | -0.10(-3.05%) |
Aug 28, 2020 | 3.250 | 3.330 | 3.220 | 3.280 | 219,200 | +0.03(+0.92%) |
Aug 27, 2020 | 3.350 | 3.350 | 3.150 | 3.250 | 295,748 | -0.07(-2.11%) |
Aug 26, 2020 | 3.310 | 3.370 | 3.250 | 3.320 | 196,503 | +0.02(+0.61%) |
Aug 25, 2020 | 3.050 | 3.380 | 2.900 | 3.300 | 403,818 | +0.21(+6.80%) |
Aug 24, 2020 | 3.380 | 3.400 | 3.030 | 3.090 | 359,311 | -0.27(-8.04%) |
Aug 21, 2020 | 3.700 | 3.732 | 3.270 | 3.360 | 443,100 | -0.29(-7.95%) |
Aug 20, 2020 | 3.820 | 3.860 | 3.550 | 3.650 | 428,219 | -0.19(-4.95%) |
Aug 19, 2020 | 3.950 | 3.957 | 3.800 | 3.840 | 192,325 | -0.10(-2.54%) |
Aug 18, 2020 | 3.910 | 3.980 | 3.850 | 3.940 | 144,597 | +0.04(+1.03%) |
Aug 17, 2020 | 3.820 | 3.940 | 3.770 | 3.900 | 275,824 | +0.08(+2.09%) |
Aug 14, 2020 | 4.090 | 4.110 | 3.770 | 3.820 | 325,900 | -0.26(-6.37%) |
Aug 13, 2020 | 4.100 | 4.110 | 3.870 | 4.080 | 368,123 | -0.08(-1.92%) |
Aug 12, 2020 | 3.800 | 4.190 | 3.760 | 4.160 | 447,152 | +0.41(+10.93%) |
Aug 11, 2020 | 4.150 | 4.150 | 3.730 | 3.750 | 553,913 | -0.45(-10.71%) |
Aug 10, 2020 | 4.230 | 4.310 | 4.050 | 4.200 | 306,256 | -0.02(-0.47%) |
Aug 07, 2020 | 4.700 | 4.720 | 4.130 | 4.220 | 743,200 | -0.90(-17.58%) |
Aug 06, 2020 | 5.170 | 5.180 | 5.030 | 5.120 | 328,820 | +0.07(+1.39%) |
Aug 05, 2020 | 5.110 | 5.240 | 4.790 | 5.050 | 441,333 | +0.06(+1.20%) |
Aug 04, 2020 | 4.490 | 5.050 | 4.430 | 4.990 | 641,897 | +0.48(+10.64%) |
Aug 03, 2020 | 4.600 | 4.650 | 4.230 | 4.510 | 461,250 | +0.01(+0.22%) |
Jul 31, 2020 | 4.030 | 4.570 | 3.930 | 4.500 | 1,057,900 | +0.44(+10.84%) |
Jul 30, 2020 | 4.060 | 4.110 | 3.960 | 4.060 | 314,603 | +0.00(+0.00%) |
Jul 29, 2020 | 3.950 | 4.230 | 3.930 | 4.060 | 290,890 | +0.05(+1.25%) |
Jul 28, 2020 | 4.210 | 4.260 | 3.970 | 4.010 | 222,951 | -0.23(-5.42%) |
Jul 27, 2020 | 4.080 | 4.320 | 4.080 | 4.240 | 248,274 | +0.14(+3.41%) |
Jul 24, 2020 | 4.200 | 4.280 | 4.090 | 4.100 | 185,500 | -0.16(-3.76%) |
Jul 23, 2020 | 4.340 | 4.360 | 4.170 | 4.260 | 287,781 | -0.06(-1.39%) |
Jul 22, 2020 | 4.510 | 4.570 | 4.300 | 4.320 | 426,608 | -0.21(-4.64%) |
Jul 21, 2020 | 4.750 | 4.760 | 4.410 | 4.530 | 498,440 | -0.23(-4.83%) |
Jul 20, 2020 | 4.960 | 5.130 | 4.650 | 4.760 | 460,799 | -0.21(-4.23%) |
Jul 17, 2020 | 4.650 | 5.050 | 4.640 | 4.970 | 341,900 | +0.32(+6.88%) |
Jul 16, 2020 | 4.800 | 4.900 | 4.460 | 4.650 | 513,779 | -0.16(-3.33%) |
Jul 15, 2020 | 4.930 | 5.240 | 4.770 | 4.810 | 619,056 | +0.01(+0.21%) |
Jul 14, 2020 | 4.750 | 4.920 | 4.380 | 4.800 | 423,971 | +0.00(+0.00%) |
Jul 13, 2020 | 5.220 | 5.230 | 4.780 | 4.800 | 630,038 | -0.41(-7.87%) |
Jul 10, 2020 | 5.510 | 5.510 | 4.990 | 5.210 | 631,500 | -0.22(-4.05%) |
Jul 09, 2020 | 6.130 | 6.230 | 5.260 | 5.430 | 1,087,902 | -0.56(-9.35%) |
Jul 08, 2020 | 5.790 | 6.390 | 5.710 | 5.990 | 1,010,834 | +0.33(+5.83%) |
Jul 07, 2020 | 5.700 | 5.820 | 5.460 | 5.660 | 618,277 | +0.06(+1.07%) |
Jul 06, 2020 | 5.160 | 6.000 | 5.160 | 5.600 | 1,003,097 | +0.55(+10.89%) |
Jul 02, 2020 | 5.270 | 5.500 | 4.830 | 5.050 | 841,500 | -0.05(-0.98%) |
Jul 01, 2020 | 4.700 | 5.150 | 4.520 | 5.100 | 1,010,496 | +0.52(+11.35%) |
Jun 30, 2020 | 4.080 | 4.750 | 4.060 | 4.580 | 779,496 | +0.46(+11.17%) |
Jun 29, 2020 | 4.170 | 4.240 | 3.680 | 4.120 | 701,218 | -0.18(-4.19%) |
Jun 26, 2020 | 4.540 | 4.800 | 4.160 | 4.300 | 4,070,800 | -0.24(-5.29%) |
Jun 25, 2020 | 4.300 | 4.990 | 4.050 | 4.540 | 1,690,261 | -0.45(-9.02%) |
Jun 24, 2020 | 4.020 | 5.370 | 3.950 | 4.990 | 3,405,756 | +1.04(+26.33%) |
Jun 23, 2020 | 3.570 | 4.190 | 3.570 | 3.950 | 959,367 | +0.35(+9.72%) |
Jun 22, 2020 | 3.590 | 3.930 | 3.400 | 3.600 | 980,398 | +0.10(+2.86%) |
Jun 19, 2020 | 3.400 | 3.531 | 3.340 | 3.500 | 411,500 | +0.08(+2.34%) |
Jun 18, 2020 | 3.590 | 3.710 | 3.330 | 3.420 | 449,497 | -0.17(-4.74%) |
Jun 17, 2020 | 3.650 | 3.760 | 3.460 | 3.590 | 440,216 | +0.05(+1.41%) |
Jun 16, 2020 | 3.700 | 4.300 | 3.200 | 3.540 | 1,437,495 | -0.33(-8.53%) |
Jun 15, 2020 | 2.890 | 5.100 | 2.800 | 3.870 | 8,947,911 | +1.02(+35.79%) |
Jun 12, 2020 | 2.750 | 2.980 | 2.750 | 2.850 | 183,200 | +0.21(+7.95%) |
Jun 11, 2020 | 3.040 | 3.140 | 2.600 | 2.640 | 399,073 | -0.47(-15.11%) |
Jun 10, 2020 | 2.870 | 3.170 | 2.810 | 3.110 | 558,312 | +0.26(+9.12%) |
Jun 09, 2020 | 2.890 | 2.890 | 2.670 | 2.850 | 128,764 | +0.04(+1.42%) |
Jun 08, 2020 | 2.770 | 2.970 | 2.750 | 2.810 | 188,511 | +0.04(+1.44%) |
Jun 05, 2020 | 2.790 | 2.880 | 2.700 | 2.770 | 181,800 | +0.01(+0.36%) |
Jun 04, 2020 | 2.930 | 2.930 | 2.690 | 2.760 | 223,623 | -0.17(-5.80%) |
Jun 03, 2020 | 2.990 | 2.990 | 2.850 | 2.930 | 189,723 | +0.02(+0.69%) |
Jun 02, 2020 | 2.930 | 3.020 | 2.800 | 2.910 | 217,520 | +0.02(+0.69%) |