Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.590 | 4.605 | 4.400 | 4.500 | 8,518 | -0.09(-1.93%) |
Aug 28, 2020 | 4.150 | 4.740 | 4.100 | 4.588 | 43,000 | +0.64(+16.12%) |
Aug 27, 2020 | 3.720 | 3.952 | 3.720 | 3.952 | 7,979 | +0.22(+5.91%) |
Aug 26, 2020 | 3.490 | 3.829 | 3.490 | 3.731 | 13,580 | +0.31(+9.18%) |
Aug 25, 2020 | 3.600 | 3.600 | 3.196 | 3.417 | 12,248 | +0.04(+1.11%) |
Aug 24, 2020 | 3.558 | 3.886 | 3.380 | 3.380 | 12,318 | -0.17(-4.89%) |
Aug 21, 2020 | 3.520 | 3.592 | 3.500 | 3.554 | 19,200 | -0.02(-0.64%) |
Aug 20, 2020 | 3.600 | 3.617 | 3.550 | 3.576 | 8,921 | -0.04(-1.14%) |
Aug 19, 2020 | 3.780 | 3.780 | 3.550 | 3.618 | 12,780 | -0.10(-2.82%) |
Aug 18, 2020 | 3.869 | 3.869 | 3.700 | 3.723 | 8,878 | -0.10(-2.66%) |
Aug 17, 2020 | 3.795 | 3.894 | 3.779 | 3.825 | 10,321 | +0.12(+3.36%) |
Aug 14, 2020 | 3.645 | 3.712 | 3.645 | 3.700 | 2,800 | -0.07(-1.77%) |
Aug 13, 2020 | 3.745 | 3.797 | 3.590 | 3.767 | 23,222 | +0.17(+4.86%) |
Aug 12, 2020 | 3.759 | 3.877 | 3.502 | 3.592 | 42,446 | +0.11(+3.05%) |
Aug 11, 2020 | 3.651 | 3.750 | 3.330 | 3.486 | 34,567 | -0.25(-6.73%) |
Aug 10, 2020 | 3.638 | 4.038 | 3.610 | 3.738 | 28,700 | +0.01(+0.37%) |
Aug 07, 2020 | 4.100 | 4.100 | 3.501 | 3.724 | 48,900 | -0.30(-7.36%) |
Aug 06, 2020 | 4.150 | 4.334 | 4.000 | 4.020 | 30,519 | -0.13(-3.13%) |
Aug 05, 2020 | 4.000 | 4.159 | 3.986 | 4.150 | 16,628 | +0.30(+7.79%) |
Aug 04, 2020 | 3.790 | 4.250 | 3.749 | 3.850 | 41,208 | -0.04(-1.03%) |
Aug 03, 2020 | 3.945 | 4.000 | 3.665 | 3.890 | 11,532 | +0.07(+1.83%) |
Jul 31, 2020 | 3.701 | 3.893 | 3.610 | 3.820 | 36,800 | +0.12(+3.24%) |
Jul 30, 2020 | 3.582 | 3.704 | 3.523 | 3.700 | 44,231 | +0.15(+4.26%) |
Jul 29, 2020 | 3.510 | 3.600 | 3.497 | 3.549 | 18,514 | +0.10(+2.86%) |
Jul 28, 2020 | 3.484 | 3.507 | 3.398 | 3.450 | 13,015 | -0.02(-0.58%) |
Jul 27, 2020 | 3.336 | 3.470 | 3.207 | 3.470 | 59,430 | +0.42(+13.85%) |
Jul 24, 2020 | 3.302 | 3.310 | 3.048 | 3.048 | 12,000 | -0.23(-7.06%) |
Jul 23, 2020 | 3.394 | 3.537 | 3.250 | 3.280 | 13,615 | +0.02(+0.75%) |
Jul 22, 2020 | 3.500 | 3.503 | 3.255 | 3.255 | 25,236 | -0.06(-1.66%) |
Jul 21, 2020 | 3.280 | 3.495 | 3.210 | 3.310 | 29,765 | +0.06(+1.97%) |
Jul 20, 2020 | 2.985 | 3.300 | 2.950 | 3.246 | 30,183 | +0.28(+9.30%) |
Jul 17, 2020 | 2.800 | 3.098 | 2.770 | 2.970 | 11,600 | +0.26(+9.61%) |
Jul 16, 2020 | 2.854 | 2.975 | 2.702 | 2.710 | 22,413 | -0.15(-5.21%) |
Jul 15, 2020 | 2.875 | 2.883 | 2.820 | 2.858 | 17,032 | -0.00(-0.06%) |
Jul 14, 2020 | 2.940 | 2.949 | 2.844 | 2.860 | 28,844 | -0.05(-1.82%) |
Jul 13, 2020 | 3.209 | 3.209 | 2.863 | 2.913 | 38,419 | -0.12(-3.86%) |
Jul 10, 2020 | 2.993 | 3.189 | 2.971 | 3.030 | 38,200 | +0.06(+1.91%) |
Jul 09, 2020 | 3.220 | 3.326 | 2.804 | 2.973 | 112,962 | -0.23(-7.09%) |
Jul 08, 2020 | 3.525 | 3.703 | 3.200 | 3.200 | 125,031 | -0.25(-7.22%) |
Jul 07, 2020 | 3.696 | 3.696 | 3.352 | 3.449 | 41,919 | -0.15(-4.23%) |
Jul 06, 2020 | 3.860 | 4.160 | 3.539 | 3.601 | 76,160 | -0.55(-13.23%) |
Jul 02, 2020 | 3.250 | 4.157 | 3.224 | 4.151 | 24,700 | +0.90(+27.71%) |
Jul 01, 2020 | 3.170 | 3.320 | 2.900 | 3.250 | 18,606 | +0.10(+3.17%) |
Jun 30, 2020 | 2.550 | 3.150 | 2.527 | 3.150 | 53,472 | +0.61(+24.10%) |
Jun 29, 2020 | 2.470 | 2.560 | 2.470 | 2.538 | 16,903 | +0.08(+3.18%) |
Jun 26, 2020 | 2.462 | 2.650 | 2.400 | 2.460 | 22,700 | -0.04(-1.60%) |
Jun 25, 2020 | 2.480 | 2.599 | 2.480 | 2.500 | 4,370 | +0.02(+0.81%) |
Jun 24, 2020 | 2.420 | 2.540 | 2.420 | 2.480 | 24,294 | +0.05(+2.06%) |
Jun 23, 2020 | 2.542 | 2.581 | 2.416 | 2.430 | 36,996 | -0.14(-5.37%) |
Jun 22, 2020 | 2.500 | 2.630 | 2.450 | 2.568 | 51,954 | +0.02(+0.85%) |
Jun 19, 2020 | 2.582 | 2.724 | 2.546 | 2.546 | 41,100 | -0.10(-3.83%) |
Jun 18, 2020 | 2.640 | 2.750 | 2.480 | 2.648 | 19,143 | +0.03(+1.12%) |
Jun 17, 2020 | 2.670 | 2.900 | 2.481 | 2.619 | 28,910 | -0.05(-1.93%) |
Jun 16, 2020 | 2.629 | 2.748 | 2.624 | 2.670 | 38,820 | +0.15(+5.95%) |
Jun 15, 2020 | 2.345 | 2.572 | 2.321 | 2.520 | 64,202 | +0.26(+11.50%) |
Jun 12, 2020 | 2.190 | 2.300 | 2.097 | 2.260 | 56,000 | -0.01(-0.58%) |
Jun 11, 2020 | 2.371 | 2.540 | 2.150 | 2.273 | 98,512 | +0.02(+0.82%) |
Jun 10, 2020 | 2.260 | 2.830 | 2.038 | 2.255 | 396,996 | +0.53(+30.57%) |
Jun 09, 2020 | 1.541 | 1.785 | 1.436 | 1.727 | 26,050 | +0.39(+29.24%) |
Jun 08, 2020 | 1.387 | 1.387 | 1.320 | 1.336 | 2,974 | +0.01(+1.11%) |
Jun 05, 2020 | 1.427 | 1.427 | 1.321 | 1.321 | 3,100 | +0.04(+2.90%) |
Jun 04, 2020 | 1.280 | 1.284 | 1.280 | 1.284 | 2,271 | +0.00(+0.32%) |
Jun 03, 2020 | 1.252 | 1.285 | 1.252 | 1.280 | 2,673 | +0.03(+2.40%) |
Jun 02, 2020 | 1.270 | 1.392 | 1.250 | 1.250 | 7,742 | +0.00(+0.00%) |