Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.239 | 4.239 | 4.035 | 4.171 | 50,183 | -0.02(-0.47%) |
Aug 28, 2020 | 4.298 | 4.298 | 4.181 | 4.191 | 39,607 | -0.06(-1.38%) |
Aug 27, 2020 | 4.239 | 4.278 | 4.044 | 4.249 | 36,508 | +0.01(+0.23%) |
Aug 26, 2020 | 4.376 | 4.376 | 3.874 | 4.239 | 149,525 | -0.13(-2.90%) |
Aug 25, 2020 | 4.386 | 4.529 | 4.337 | 4.366 | 159,926 | +0.01(+0.22%) |
Aug 24, 2020 | 4.142 | 4.502 | 4.122 | 4.356 | 209,036 | +0.26(+6.43%) |
Aug 21, 2020 | 3.986 | 4.142 | 3.898 | 4.093 | 126,107 | +0.11(+2.69%) |
Aug 20, 2020 | 3.850 | 4.044 | 3.772 | 3.986 | 89,166 | +0.12(+3.02%) |
Aug 19, 2020 | 4.103 | 4.103 | 3.752 | 3.869 | 243,790 | -0.22(-5.48%) |
Aug 18, 2020 | 3.547 | 4.230 | 3.547 | 4.093 | 907,678 | +0.57(+16.02%) |
Aug 17, 2020 | 3.469 | 3.547 | 3.353 | 3.528 | 65,144 | +0.12(+3.43%) |
Aug 14, 2020 | 3.430 | 3.450 | 3.391 | 3.411 | 32,630 | -0.03(-0.85%) |
Aug 13, 2020 | 3.430 | 3.518 | 3.391 | 3.440 | 34,505 | +0.02(+0.57%) |
Aug 12, 2020 | 3.547 | 3.547 | 3.284 | 3.421 | 45,380 | -0.11(-3.04%) |
Aug 11, 2020 | 3.216 | 3.586 | 3.216 | 3.528 | 99,585 | +0.30(+9.37%) |
Aug 10, 2020 | 3.167 | 3.289 | 3.167 | 3.226 | 38,376 | +0.02(+0.61%) |
Aug 07, 2020 | 3.265 | 3.265 | 3.119 | 3.206 | 43,609 | -0.06(-1.79%) |
Aug 06, 2020 | 3.314 | 3.353 | 3.216 | 3.265 | 35,533 | -0.03(-0.89%) |
Aug 05, 2020 | 3.275 | 3.294 | 3.060 | 3.294 | 56,682 | +0.02(+0.60%) |
Aug 04, 2020 | 2.924 | 3.275 | 2.875 | 3.275 | 161,204 | +0.27(+9.09%) |
Aug 03, 2020 | 3.557 | 3.742 | 2.933 | 3.002 | 1,094,724 | -0.41(-12.00%) |
Jul 31, 2020 | 3.411 | 3.635 | 3.304 | 3.411 | 227,897 | +0.14(+4.17%) |
Jul 30, 2020 | 3.382 | 3.382 | 3.216 | 3.275 | 98,885 | -0.05(-1.47%) |
Jul 29, 2020 | 3.089 | 3.411 | 2.953 | 3.323 | 128,035 | +0.19(+6.23%) |
Jul 28, 2020 | 3.099 | 3.158 | 3.050 | 3.128 | 47,202 | +0.09(+2.88%) |
Jul 27, 2020 | 2.661 | 3.119 | 2.661 | 3.041 | 192,394 | +0.36(+13.45%) |
Jul 24, 2020 | 2.661 | 2.758 | 2.661 | 2.680 | 11,389 | -0.03(-1.08%) |
Jul 23, 2020 | 2.719 | 2.748 | 2.661 | 2.709 | 15,673 | +0.01(+0.36%) |
Jul 22, 2020 | 2.729 | 2.777 | 2.700 | 2.700 | 17,008 | -0.04(-1.42%) |
Jul 21, 2020 | 2.816 | 2.826 | 2.739 | 2.739 | 9,106 | -0.03(-1.06%) |
Jul 20, 2020 | 2.748 | 2.816 | 2.583 | 2.768 | 67,397 | +0.02(+0.71%) |
Jul 17, 2020 | 2.777 | 2.777 | 2.690 | 2.748 | 17,648 | +0.02(+0.71%) |
Jul 16, 2020 | 2.729 | 2.768 | 2.651 | 2.729 | 41,157 | -0.01(-0.36%) |
Jul 15, 2020 | 2.777 | 2.795 | 2.729 | 2.739 | 24,284 | +0.03(+1.08%) |
Jul 14, 2020 | 2.680 | 2.729 | 2.612 | 2.709 | 24,279 | +0.04(+1.46%) |
Jul 13, 2020 | 2.680 | 2.865 | 2.622 | 2.670 | 60,307 | -0.01(-0.36%) |
Jul 10, 2020 | 2.729 | 2.729 | 2.680 | 2.680 | 10,979 | -0.02(-0.72%) |
Jul 09, 2020 | 2.719 | 2.777 | 2.700 | 2.700 | 51,377 | -0.06(-2.12%) |
Jul 08, 2020 | 2.709 | 2.826 | 2.709 | 2.758 | 11,379 | +0.02(+0.71%) |
Jul 07, 2020 | 2.690 | 2.777 | 2.690 | 2.739 | 16,329 | +0.01(+0.36%) |
Jul 06, 2020 | 2.719 | 2.843 | 2.680 | 2.729 | 285,019 | -0.01(-0.36%) |
Jul 02, 2020 | 2.846 | 2.846 | 2.709 | 2.739 | 10,671 | -0.02(-0.71%) |
Jul 01, 2020 | 2.739 | 2.826 | 2.641 | 2.758 | 32,290 | -0.03(-1.05%) |
Jun 30, 2020 | 2.739 | 2.924 | 2.739 | 2.787 | 33,065 | +0.04(+1.42%) |
Jun 29, 2020 | 2.807 | 2.894 | 2.726 | 2.748 | 25,307 | -0.07(-2.42%) |
Jun 26, 2020 | 2.739 | 2.816 | 2.709 | 2.816 | 29,859 | +0.08(+2.85%) |
Jun 25, 2020 | 2.768 | 2.836 | 2.700 | 2.739 | 26,756 | +0.00(+0.00%) |
Jun 24, 2020 | 2.690 | 2.788 | 2.690 | 2.739 | 35,099 | -0.01(-0.35%) |
Jun 23, 2020 | 2.777 | 2.816 | 2.739 | 2.748 | 21,800 | -0.05(-1.74%) |
Jun 22, 2020 | 2.729 | 2.797 | 2.709 | 2.797 | 26,588 | +0.03(+1.06%) |
Jun 19, 2020 | 2.768 | 2.885 | 2.734 | 2.768 | 40,941 | -0.02(-0.70%) |
Jun 18, 2020 | 2.739 | 2.816 | 2.700 | 2.787 | 27,422 | +0.03(+1.06%) |
Jun 17, 2020 | 2.807 | 2.894 | 2.758 | 2.758 | 37,611 | -0.02(-0.70%) |
Jun 16, 2020 | 2.836 | 2.914 | 2.748 | 2.777 | 59,757 | -0.02(-0.70%) |
Jun 15, 2020 | 2.661 | 2.907 | 2.641 | 2.797 | 60,879 | +0.02(+0.70%) |
Jun 12, 2020 | 2.797 | 2.855 | 2.729 | 2.777 | 72,545 | +0.06(+2.15%) |
Jun 11, 2020 | 2.768 | 2.963 | 2.670 | 2.719 | 58,950 | -0.08(-2.79%) |
Jun 10, 2020 | 2.855 | 2.875 | 2.719 | 2.797 | 70,934 | -0.04(-1.37%) |
Jun 09, 2020 | 3.021 | 3.021 | 2.729 | 2.836 | 136,063 | -0.18(-5.83%) |
Jun 08, 2020 | 3.187 | 3.245 | 3.011 | 3.011 | 85,651 | -0.24(-7.49%) |
Jun 05, 2020 | 3.382 | 3.401 | 2.914 | 3.255 | 128,878 | -0.02(-0.60%) |
Jun 04, 2020 | 3.284 | 3.323 | 3.218 | 3.275 | 84,822 | -0.01(-0.30%) |
Jun 03, 2020 | 3.226 | 3.304 | 3.216 | 3.284 | 78,597 | +0.18(+5.64%) |
Jun 02, 2020 | 3.070 | 3.206 | 3.070 | 3.109 | 48,703 | -0.03(-0.93%) |