Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.840 | 3.840 | 3.680 | 3.720 | 603,687 | -0.12(-3.12%) |
Aug 28, 2020 | 3.710 | 3.950 | 3.650 | 3.840 | 1,154,300 | +0.15(+4.07%) |
Aug 27, 2020 | 3.680 | 3.770 | 3.610 | 3.690 | 431,206 | -0.01(-0.27%) |
Aug 26, 2020 | 3.700 | 3.770 | 3.600 | 3.700 | 558,518 | -0.02(-0.54%) |
Aug 25, 2020 | 3.710 | 3.770 | 3.530 | 3.720 | 773,546 | +0.09(+2.48%) |
Aug 24, 2020 | 4.110 | 4.170 | 3.610 | 3.630 | 2,628,477 | -0.68(-15.78%) |
Aug 21, 2020 | 3.650 | 4.340 | 3.520 | 4.310 | 6,480,000 | +0.64(+17.44%) |
Aug 20, 2020 | 3.430 | 3.680 | 3.350 | 3.670 | 775,286 | +0.28(+8.26%) |
Aug 19, 2020 | 3.370 | 3.580 | 3.330 | 3.390 | 897,863 | +0.02(+0.59%) |
Aug 18, 2020 | 3.390 | 3.440 | 3.250 | 3.370 | 881,789 | -0.04(-1.17%) |
Aug 17, 2020 | 3.500 | 3.530 | 3.240 | 3.410 | 1,030,030 | -0.10(-2.85%) |
Aug 14, 2020 | 3.440 | 3.540 | 3.360 | 3.510 | 493,900 | +0.07(+2.03%) |
Aug 13, 2020 | 3.400 | 3.540 | 3.350 | 3.440 | 1,488,563 | -0.02(-0.58%) |
Aug 12, 2020 | 3.560 | 3.740 | 3.420 | 3.460 | 1,032,280 | -0.02(-0.57%) |
Aug 11, 2020 | 4.000 | 4.000 | 3.450 | 3.480 | 1,942,123 | -0.40(-10.31%) |
Aug 10, 2020 | 4.070 | 4.100 | 3.780 | 3.880 | 1,659,294 | -0.12(-3.00%) |
Aug 07, 2020 | 4.150 | 4.200 | 3.830 | 4.000 | 1,294,500 | -0.14(-3.38%) |
Aug 06, 2020 | 4.130 | 4.230 | 4.020 | 4.140 | 772,943 | +0.03(+0.73%) |
Aug 05, 2020 | 4.400 | 4.420 | 4.030 | 4.110 | 2,184,052 | -0.24(-5.52%) |
Aug 04, 2020 | 4.160 | 4.530 | 4.140 | 4.350 | 1,038,890 | +0.19(+4.57%) |
Aug 03, 2020 | 4.130 | 4.450 | 4.060 | 4.160 | 1,835,332 | +0.04(+0.97%) |
Jul 31, 2020 | 4.180 | 4.280 | 3.990 | 4.120 | 885,600 | +0.00(+0.00%) |
Jul 30, 2020 | 4.050 | 4.140 | 3.920 | 4.120 | 597,247 | +0.01(+0.24%) |
Jul 29, 2020 | 3.890 | 4.190 | 3.800 | 4.110 | 1,439,666 | +0.24(+6.20%) |
Jul 28, 2020 | 3.820 | 3.930 | 3.760 | 3.870 | 610,239 | +0.02(+0.52%) |
Jul 27, 2020 | 3.950 | 4.060 | 3.790 | 3.850 | 963,164 | -0.04(-1.03%) |
Jul 24, 2020 | 3.990 | 4.100 | 3.730 | 3.890 | 2,156,700 | -0.19(-4.66%) |
Jul 23, 2020 | 4.190 | 4.290 | 3.900 | 4.080 | 1,875,613 | -0.13(-3.09%) |
Jul 22, 2020 | 4.420 | 4.590 | 4.160 | 4.210 | 1,176,530 | -0.20(-4.54%) |
Jul 21, 2020 | 4.650 | 4.650 | 4.160 | 4.410 | 2,690,462 | -0.27(-5.77%) |
Jul 20, 2020 | 4.120 | 4.930 | 3.920 | 4.680 | 6,326,293 | +0.57(+13.87%) |
Jul 17, 2020 | 4.290 | 4.500 | 3.930 | 4.110 | 3,314,700 | -0.08(-1.91%) |
Jul 16, 2020 | 3.940 | 4.400 | 3.810 | 4.190 | 6,240,358 | +0.20(+5.01%) |
Jul 15, 2020 | 3.750 | 4.000 | 3.640 | 3.990 | 2,000,676 | +0.29(+7.84%) |
Jul 14, 2020 | 3.500 | 3.740 | 3.190 | 3.700 | 2,282,624 | +0.09(+2.49%) |
Jul 13, 2020 | 4.000 | 4.210 | 3.550 | 3.610 | 7,344,715 | +0.06(+1.69%) |
Jul 10, 2020 | 3.380 | 3.570 | 3.260 | 3.550 | 3,386,600 | +0.21(+6.29%) |
Jul 09, 2020 | 3.420 | 4.320 | 3.200 | 3.340 | 12,790,311 | -0.04(-1.18%) |
Jul 08, 2020 | 2.990 | 3.400 | 2.970 | 3.380 | 6,305,223 | +0.48(+16.75%) |
Jul 07, 2020 | 2.620 | 3.230 | 2.550 | 2.895 | 5,182,909 | +0.23(+8.83%) |
Jul 06, 2020 | 2.840 | 2.950 | 2.580 | 2.660 | 2,390,905 | -0.19(-6.67%) |
Jul 02, 2020 | 2.460 | 3.060 | 2.410 | 2.850 | 6,183,000 | +0.41(+16.80%) |
Jul 01, 2020 | 2.420 | 2.450 | 2.360 | 2.440 | 398,075 | +0.05(+2.09%) |
Jun 30, 2020 | 2.300 | 2.580 | 2.300 | 2.390 | 3,737,764 | +0.06(+2.58%) |
Jun 29, 2020 | 2.370 | 2.400 | 2.260 | 2.330 | 508,380 | +0.01(+0.43%) |
Jun 26, 2020 | 2.370 | 2.390 | 2.280 | 2.320 | 382,700 | -0.06(-2.52%) |
Jun 25, 2020 | 2.460 | 2.470 | 2.330 | 2.380 | 447,093 | -0.12(-4.80%) |
Jun 24, 2020 | 2.580 | 2.650 | 2.320 | 2.500 | 998,533 | +0.03(+1.21%) |
Jun 23, 2020 | 2.500 | 2.630 | 2.450 | 2.470 | 867,016 | +0.02(+0.82%) |
Jun 22, 2020 | 2.460 | 2.550 | 2.330 | 2.450 | 928,499 | -0.07(-2.78%) |
Jun 19, 2020 | 2.350 | 2.770 | 2.268 | 2.520 | 2,588,900 | +0.21(+9.09%) |
Jun 18, 2020 | 2.380 | 2.390 | 2.240 | 2.310 | 346,711 | -0.07(-2.94%) |
Jun 17, 2020 | 2.370 | 2.490 | 2.260 | 2.380 | 766,875 | +0.05(+2.15%) |
Jun 16, 2020 | 2.480 | 2.510 | 2.280 | 2.330 | 457,307 | -0.05(-2.10%) |
Jun 15, 2020 | 2.140 | 2.450 | 2.140 | 2.380 | 1,121,562 | +0.17(+7.69%) |
Jun 12, 2020 | 2.180 | 2.296 | 2.120 | 2.210 | 499,200 | +0.07(+3.27%) |
Jun 11, 2020 | 2.250 | 2.290 | 2.070 | 2.140 | 904,030 | -0.17(-7.36%) |
Jun 10, 2020 | 2.310 | 2.350 | 2.250 | 2.310 | 449,595 | -0.02(-0.86%) |
Jun 09, 2020 | 2.430 | 2.430 | 2.290 | 2.330 | 646,922 | -0.11(-4.51%) |
Jun 08, 2020 | 2.430 | 2.490 | 2.330 | 2.440 | 1,961,515 | +0.01(+0.41%) |
Jun 05, 2020 | 2.490 | 2.520 | 2.380 | 2.430 | 613,300 | -0.07(-2.80%) |
Jun 04, 2020 | 2.530 | 2.580 | 2.420 | 2.500 | 543,002 | +0.01(+0.40%) |
Jun 03, 2020 | 2.600 | 2.630 | 2.465 | 2.490 | 633,394 | -0.01(-0.40%) |
Jun 02, 2020 | 2.420 | 2.520 | 2.310 | 2.500 | 1,130,901 | +0.12(+5.04%) |