Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.360 | 6.530 | 6.010 | 6.180 | 50,735 | -0.20(-3.13%) |
Aug 28, 2020 | 6.510 | 6.780 | 6.295 | 6.380 | 22,600 | -0.08(-1.24%) |
Aug 27, 2020 | 6.660 | 6.660 | 6.180 | 6.460 | 94,196 | -0.14(-2.12%) |
Aug 26, 2020 | 6.480 | 6.730 | 6.450 | 6.600 | 98,713 | +0.12(+1.85%) |
Aug 25, 2020 | 6.000 | 6.500 | 6.000 | 6.480 | 149,893 | +0.64(+10.96%) |
Aug 24, 2020 | 5.990 | 6.075 | 5.810 | 5.840 | 53,427 | -0.07(-1.18%) |
Aug 21, 2020 | 5.760 | 5.950 | 5.750 | 5.910 | 251,200 | +0.09(+1.63%) |
Aug 20, 2020 | 5.900 | 6.090 | 5.780 | 5.815 | 122,313 | -0.14(-2.43%) |
Aug 19, 2020 | 5.870 | 6.000 | 5.750 | 5.960 | 105,180 | +0.10(+1.71%) |
Aug 18, 2020 | 5.500 | 5.900 | 5.500 | 5.860 | 73,764 | +0.33(+5.97%) |
Aug 17, 2020 | 5.680 | 5.680 | 5.280 | 5.530 | 95,768 | -0.13(-2.30%) |
Aug 14, 2020 | 5.920 | 5.920 | 5.504 | 5.660 | 36,500 | -0.19(-3.25%) |
Aug 13, 2020 | 5.750 | 5.980 | 5.510 | 5.850 | 52,186 | +0.03(+0.52%) |
Aug 12, 2020 | 5.920 | 6.050 | 5.760 | 5.820 | 76,238 | -0.03(-0.51%) |
Aug 11, 2020 | 5.530 | 6.060 | 5.520 | 5.850 | 177,187 | +0.37(+6.75%) |
Aug 10, 2020 | 5.300 | 5.500 | 5.270 | 5.480 | 45,242 | +0.39(+7.66%) |
Aug 07, 2020 | 5.100 | 5.291 | 4.950 | 5.090 | 27,700 | -0.01(-0.20%) |
Aug 06, 2020 | 4.750 | 5.400 | 4.750 | 5.100 | 210,901 | +0.43(+9.21%) |
Aug 05, 2020 | 4.670 | 4.920 | 4.580 | 4.670 | 37,973 | +0.05(+1.08%) |
Aug 04, 2020 | 4.610 | 4.740 | 4.510 | 4.620 | 53,732 | +0.02(+0.43%) |
Aug 03, 2020 | 4.740 | 4.740 | 4.470 | 4.600 | 37,981 | -0.08(-1.71%) |
Jul 31, 2020 | 4.710 | 4.790 | 4.553 | 4.680 | 55,400 | -0.03(-0.64%) |
Jul 30, 2020 | 4.710 | 4.767 | 4.440 | 4.710 | 44,429 | -0.02(-0.42%) |
Jul 29, 2020 | 4.630 | 4.730 | 4.520 | 4.730 | 38,217 | +0.23(+5.11%) |
Jul 28, 2020 | 4.450 | 4.690 | 4.405 | 4.500 | 76,407 | +0.08(+1.81%) |
Jul 27, 2020 | 4.250 | 4.570 | 4.210 | 4.420 | 92,451 | +0.21(+4.99%) |
Jul 24, 2020 | 4.180 | 4.280 | 4.095 | 4.210 | 57,500 | -0.03(-0.71%) |
Jul 23, 2020 | 4.650 | 4.860 | 4.155 | 4.240 | 102,389 | -0.20(-4.50%) |
Jul 22, 2020 | 4.110 | 4.560 | 4.070 | 4.440 | 74,966 | +0.32(+7.77%) |
Jul 21, 2020 | 4.170 | 4.260 | 4.120 | 4.120 | 31,403 | +0.02(+0.49%) |
Jul 20, 2020 | 4.220 | 4.310 | 4.020 | 4.100 | 91,763 | -0.12(-2.84%) |
Jul 17, 2020 | 3.720 | 4.290 | 3.690 | 4.220 | 147,900 | +0.54(+14.67%) |
Jul 16, 2020 | 3.720 | 3.810 | 3.610 | 3.680 | 41,218 | -0.03(-0.81%) |
Jul 15, 2020 | 3.610 | 3.710 | 3.510 | 3.710 | 103,611 | +0.21(+6.00%) |
Jul 14, 2020 | 3.540 | 3.620 | 3.480 | 3.500 | 38,939 | -0.01(-0.28%) |
Jul 13, 2020 | 3.600 | 3.650 | 3.490 | 3.510 | 58,470 | -0.06(-1.68%) |
Jul 10, 2020 | 3.520 | 3.620 | 3.480 | 3.570 | 79,300 | +0.04(+1.13%) |
Jul 09, 2020 | 3.470 | 3.620 | 3.380 | 3.530 | 148,184 | +0.04(+1.15%) |
Jul 08, 2020 | 3.470 | 3.540 | 3.430 | 3.490 | 121,842 | +0.00(+0.00%) |
Jul 07, 2020 | 3.480 | 3.550 | 3.390 | 3.490 | 93,042 | +0.02(+0.58%) |
Jul 06, 2020 | 3.600 | 3.650 | 3.420 | 3.470 | 72,505 | -0.06(-1.70%) |
Jul 02, 2020 | 3.550 | 3.625 | 3.420 | 3.530 | 129,500 | +0.17(+5.06%) |
Jul 01, 2020 | 3.510 | 3.600 | 3.310 | 3.360 | 149,034 | -0.14(-4.00%) |
Jun 30, 2020 | 3.500 | 3.590 | 3.360 | 3.500 | 98,865 | +0.01(+0.29%) |
Jun 29, 2020 | 3.220 | 3.540 | 3.210 | 3.490 | 130,917 | +0.34(+10.79%) |
Jun 26, 2020 | 3.230 | 3.390 | 3.040 | 3.150 | 2,250,500 | -0.10(-3.08%) |
Jun 25, 2020 | 3.160 | 3.300 | 3.000 | 3.250 | 291,891 | -0.01(-0.31%) |
Jun 24, 2020 | 3.520 | 3.550 | 3.185 | 3.260 | 245,613 | -0.33(-9.19%) |
Jun 23, 2020 | 3.650 | 3.650 | 3.560 | 3.590 | 125,266 | -0.03(-0.83%) |
Jun 22, 2020 | 3.700 | 3.750 | 3.590 | 3.620 | 155,129 | -0.08(-2.16%) |
Jun 19, 2020 | 3.740 | 3.780 | 3.510 | 3.700 | 256,600 | +0.02(+0.54%) |
Jun 18, 2020 | 3.660 | 3.780 | 3.550 | 3.680 | 152,323 | -0.02(-0.54%) |
Jun 17, 2020 | 4.210 | 4.279 | 3.360 | 3.700 | 386,380 | -0.50(-11.90%) |
Jun 16, 2020 | 4.500 | 4.700 | 4.150 | 4.200 | 212,656 | -0.09(-2.10%) |
Jun 15, 2020 | 3.980 | 4.390 | 3.800 | 4.290 | 374,125 | +0.26(+6.45%) |
Jun 12, 2020 | 4.070 | 4.150 | 3.900 | 4.030 | 273,800 | +0.11(+2.81%) |
Jun 11, 2020 | 4.060 | 4.240 | 3.860 | 3.920 | 314,553 | -0.55(-12.30%) |
Jun 10, 2020 | 4.260 | 4.650 | 4.150 | 4.470 | 270,057 | +0.23(+5.42%) |
Jun 09, 2020 | 4.090 | 4.390 | 3.855 | 4.240 | 195,601 | -0.13(-2.97%) |
Jun 08, 2020 | 4.160 | 4.500 | 4.050 | 4.370 | 322,293 | +0.78(+21.73%) |
Jun 05, 2020 | 3.610 | 4.220 | 3.460 | 3.590 | 270,700 | +0.17(+4.97%) |
Jun 04, 2020 | 3.330 | 3.580 | 3.300 | 3.420 | 88,098 | +0.09(+2.70%) |
Jun 03, 2020 | 3.250 | 3.410 | 3.220 | 3.330 | 57,123 | +0.14(+4.39%) |
Jun 02, 2020 | 3.260 | 3.300 | 3.170 | 3.190 | 54,858 | -0.05(-1.54%) |