Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.620 | 3.880 | 3.460 | 3.500 | 906,636 | -0.09(-2.51%) |
Aug 28, 2020 | 3.570 | 3.650 | 3.439 | 3.590 | 234,300 | +0.12(+3.46%) |
Aug 27, 2020 | 3.350 | 3.470 | 3.330 | 3.470 | 132,529 | +0.12(+3.58%) |
Aug 26, 2020 | 3.460 | 3.590 | 3.310 | 3.350 | 182,087 | -0.10(-2.90%) |
Aug 25, 2020 | 3.330 | 3.450 | 3.220 | 3.450 | 181,224 | +0.13(+3.92%) |
Aug 24, 2020 | 3.370 | 3.370 | 3.190 | 3.320 | 250,928 | -0.02(-0.60%) |
Aug 21, 2020 | 3.360 | 3.439 | 3.250 | 3.340 | 291,700 | -0.02(-0.60%) |
Aug 20, 2020 | 3.370 | 3.400 | 3.140 | 3.360 | 582,899 | +0.02(+0.60%) |
Aug 19, 2020 | 3.300 | 3.470 | 3.180 | 3.340 | 347,864 | -0.04(-1.18%) |
Aug 18, 2020 | 3.950 | 3.950 | 3.120 | 3.380 | 2,143,210 | -0.50(-12.89%) |
Aug 17, 2020 | 4.650 | 4.750 | 3.860 | 3.880 | 1,253,929 | -1.90(-32.87%) |
Aug 14, 2020 | 6.040 | 6.160 | 5.780 | 5.780 | 313,500 | -0.26(-4.30%) |
Aug 13, 2020 | 6.240 | 6.340 | 5.900 | 6.040 | 129,053 | -0.13(-2.11%) |
Aug 12, 2020 | 6.330 | 6.753 | 6.100 | 6.170 | 158,378 | -0.15(-2.37%) |
Aug 11, 2020 | 7.020 | 7.350 | 6.300 | 6.320 | 280,151 | -0.74(-10.48%) |
Aug 10, 2020 | 6.490 | 7.250 | 6.450 | 7.060 | 253,285 | +0.70(+11.01%) |
Aug 07, 2020 | 6.520 | 6.670 | 6.280 | 6.360 | 193,000 | -0.24(-3.64%) |
Aug 06, 2020 | 6.300 | 6.740 | 6.130 | 6.600 | 161,935 | +0.29(+4.60%) |
Aug 05, 2020 | 6.430 | 6.430 | 6.120 | 6.310 | 119,529 | -0.09(-1.41%) |
Aug 04, 2020 | 6.110 | 6.470 | 5.976 | 6.400 | 104,414 | +0.27(+4.40%) |
Aug 03, 2020 | 5.980 | 6.300 | 5.770 | 6.130 | 86,007 | +0.26(+4.43%) |
Jul 31, 2020 | 5.960 | 6.080 | 5.670 | 5.870 | 266,100 | +0.04(+0.69%) |
Jul 30, 2020 | 5.590 | 6.170 | 5.510 | 5.830 | 371,267 | +0.11(+1.92%) |
Jul 29, 2020 | 5.860 | 6.150 | 5.610 | 5.720 | 208,233 | -0.15(-2.56%) |
Jul 28, 2020 | 5.490 | 5.970 | 5.450 | 5.870 | 231,044 | +0.34(+6.15%) |
Jul 27, 2020 | 6.150 | 6.320 | 5.430 | 5.530 | 394,173 | -0.70(-11.24%) |
Jul 24, 2020 | 6.430 | 8.320 | 6.030 | 6.230 | 4,488,100 | +0.27(+4.53%) |
Jul 23, 2020 | 6.040 | 6.620 | 5.930 | 5.960 | 245,519 | -0.30(-4.79%) |
Jul 22, 2020 | 6.350 | 6.430 | 6.010 | 6.260 | 175,091 | -0.19(-2.95%) |
Jul 21, 2020 | 5.860 | 6.970 | 5.800 | 6.450 | 675,556 | +0.59(+10.07%) |
Jul 20, 2020 | 5.580 | 5.970 | 5.380 | 5.860 | 245,984 | +0.35(+6.35%) |
Jul 17, 2020 | 4.950 | 5.590 | 4.950 | 5.510 | 472,100 | +0.57(+11.54%) |
Jul 16, 2020 | 5.000 | 5.130 | 4.660 | 4.940 | 173,164 | -0.08(-1.59%) |
Jul 15, 2020 | 4.740 | 5.220 | 4.700 | 5.020 | 556,630 | +0.31(+6.58%) |
Jul 14, 2020 | 4.610 | 4.750 | 4.510 | 4.710 | 143,406 | +0.04(+0.86%) |
Jul 13, 2020 | 5.250 | 5.250 | 4.510 | 4.670 | 701,644 | -0.50(-9.67%) |
Jul 10, 2020 | 5.250 | 5.400 | 5.045 | 5.170 | 303,300 | -0.04(-0.77%) |
Jul 09, 2020 | 5.200 | 5.650 | 5.080 | 5.210 | 385,021 | +0.02(+0.39%) |
Jul 08, 2020 | 5.430 | 5.700 | 5.110 | 5.190 | 259,554 | -0.34(-6.15%) |
Jul 07, 2020 | 5.830 | 6.340 | 5.450 | 5.530 | 419,062 | -0.83(-13.05%) |
Jul 06, 2020 | 6.380 | 6.800 | 5.620 | 6.360 | 1,218,406 | +0.22(+3.58%) |
Jul 02, 2020 | 5.100 | 6.640 | 4.770 | 6.140 | 5,352,400 | +1.73(+39.23%) |
Jul 01, 2020 | 4.760 | 4.840 | 4.310 | 4.410 | 612,048 | -0.24(-5.16%) |
Jun 30, 2020 | 4.950 | 4.950 | 4.350 | 4.650 | 226,754 | -0.15(-3.12%) |
Jun 29, 2020 | 4.810 | 5.180 | 4.360 | 4.800 | 687,614 | +0.07(+1.48%) |
Jun 26, 2020 | 5.300 | 5.300 | 4.584 | 4.730 | 408,800 | -0.63(-11.75%) |
Jun 25, 2020 | 5.150 | 5.650 | 5.090 | 5.360 | 414,871 | +0.23(+4.48%) |
Jun 24, 2020 | 5.270 | 5.440 | 5.100 | 5.130 | 40,412 | -0.20(-3.75%) |
Jun 23, 2020 | 5.120 | 5.460 | 5.120 | 5.330 | 85,275 | +0.22(+4.31%) |
Jun 22, 2020 | 5.010 | 5.250 | 5.010 | 5.110 | 64,448 | +0.06(+1.19%) |
Jun 19, 2020 | 5.220 | 5.310 | 5.050 | 5.050 | 56,500 | -0.11(-2.13%) |
Jun 18, 2020 | 5.250 | 5.440 | 5.150 | 5.160 | 66,972 | -0.10(-1.90%) |
Jun 17, 2020 | 5.450 | 5.450 | 5.210 | 5.260 | 45,829 | -0.09(-1.68%) |
Jun 16, 2020 | 5.330 | 5.560 | 5.290 | 5.350 | 34,625 | +0.01(+0.19%) |
Jun 15, 2020 | 5.230 | 5.530 | 5.110 | 5.340 | 27,816 | +0.14(+2.69%) |
Jun 12, 2020 | 5.330 | 5.370 | 5.000 | 5.200 | 33,600 | +0.20(+4.00%) |
Jun 11, 2020 | 5.100 | 5.250 | 5.000 | 5.000 | 83,616 | -0.61(-10.87%) |
Jun 10, 2020 | 5.700 | 5.740 | 5.460 | 5.610 | 70,838 | -0.14(-2.43%) |
Jun 09, 2020 | 5.900 | 5.900 | 5.540 | 5.750 | 54,840 | -0.12(-2.05%) |
Jun 08, 2020 | 5.740 | 5.870 | 5.410 | 5.870 | 105,669 | +0.33(+5.96%) |
Jun 05, 2020 | 5.190 | 5.750 | 5.150 | 5.540 | 146,800 | +0.35(+6.74%) |
Jun 04, 2020 | 5.180 | 5.240 | 5.030 | 5.190 | 54,740 | -0.02(-0.38%) |
Jun 03, 2020 | 5.080 | 5.290 | 5.050 | 5.210 | 71,755 | +0.18(+3.58%) |
Jun 02, 2020 | 5.000 | 5.320 | 4.989 | 5.030 | 48,067 | +0.01(+0.20%) |