Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.740 | 3.920 | 3.660 | 3.840 | 558,765 | +0.20(+5.49%) |
Aug 28, 2020 | 3.600 | 3.660 | 3.560 | 3.640 | 106,200 | +0.07(+1.96%) |
Aug 27, 2020 | 3.680 | 3.680 | 3.500 | 3.570 | 197,122 | -0.08(-2.19%) |
Aug 26, 2020 | 3.530 | 3.680 | 3.430 | 3.650 | 252,243 | +0.13(+3.69%) |
Aug 25, 2020 | 3.610 | 3.610 | 3.410 | 3.520 | 330,167 | +0.07(+2.03%) |
Aug 24, 2020 | 3.780 | 3.820 | 3.380 | 3.450 | 721,698 | -0.33(-8.73%) |
Aug 21, 2020 | 4.000 | 4.022 | 3.750 | 3.780 | 442,300 | -0.20(-5.03%) |
Aug 20, 2020 | 3.950 | 4.010 | 3.810 | 3.980 | 297,951 | +0.02(+0.51%) |
Aug 19, 2020 | 3.910 | 3.980 | 3.850 | 3.960 | 244,637 | +0.08(+2.06%) |
Aug 18, 2020 | 3.900 | 3.950 | 3.840 | 3.880 | 271,426 | +0.00(+0.00%) |
Aug 17, 2020 | 3.740 | 3.960 | 3.530 | 3.880 | 1,006,156 | +0.19(+5.15%) |
Aug 14, 2020 | 3.800 | 3.980 | 3.640 | 3.690 | 2,210,700 | -0.11(-2.89%) |
Aug 13, 2020 | 4.010 | 4.040 | 3.730 | 3.800 | 413,815 | -0.19(-4.76%) |
Aug 12, 2020 | 3.990 | 4.160 | 3.750 | 3.990 | 1,092,229 | +0.01(+0.25%) |
Aug 11, 2020 | 4.110 | 4.200 | 3.910 | 3.980 | 245,924 | -0.12(-2.93%) |
Aug 10, 2020 | 4.060 | 4.170 | 3.950 | 4.100 | 296,321 | +0.10(+2.50%) |
Aug 07, 2020 | 4.000 | 4.090 | 3.870 | 4.000 | 229,600 | +0.01(+0.25%) |
Aug 06, 2020 | 4.240 | 4.400 | 3.910 | 3.990 | 363,511 | -0.25(-5.90%) |
Aug 05, 2020 | 4.100 | 4.330 | 4.010 | 4.240 | 575,044 | +0.19(+4.69%) |
Aug 04, 2020 | 3.720 | 4.070 | 3.500 | 4.050 | 1,431,276 | +0.48(+13.45%) |
Aug 03, 2020 | 3.430 | 3.660 | 3.410 | 3.570 | 302,103 | +0.20(+5.93%) |
Jul 31, 2020 | 3.480 | 3.490 | 3.320 | 3.370 | 138,800 | -0.15(-4.26%) |
Jul 30, 2020 | 3.440 | 3.550 | 3.410 | 3.520 | 99,570 | +0.02(+0.72%) |
Jul 29, 2020 | 3.570 | 3.600 | 3.410 | 3.495 | 229,716 | -0.04(-1.27%) |
Jul 28, 2020 | 3.610 | 3.624 | 3.500 | 3.540 | 96,616 | -0.06(-1.67%) |
Jul 27, 2020 | 3.510 | 3.630 | 3.450 | 3.600 | 233,837 | +0.12(+3.45%) |
Jul 24, 2020 | 3.440 | 3.520 | 3.330 | 3.480 | 117,400 | +0.06(+1.75%) |
Jul 23, 2020 | 3.520 | 3.530 | 3.330 | 3.420 | 243,912 | -0.10(-2.84%) |
Jul 22, 2020 | 3.640 | 3.700 | 3.480 | 3.520 | 290,627 | -0.15(-4.09%) |
Jul 21, 2020 | 4.090 | 4.090 | 3.630 | 3.670 | 230,079 | -0.15(-3.93%) |
Jul 20, 2020 | 3.780 | 3.960 | 3.761 | 3.820 | 498,994 | +0.05(+1.33%) |
Jul 17, 2020 | 3.800 | 3.890 | 3.755 | 3.770 | 199,800 | -0.06(-1.44%) |
Jul 16, 2020 | 3.730 | 3.830 | 3.630 | 3.825 | 221,974 | +0.07(+1.73%) |
Jul 15, 2020 | 3.510 | 3.770 | 3.469 | 3.760 | 488,680 | +0.36(+10.59%) |
Jul 14, 2020 | 3.300 | 3.430 | 3.160 | 3.400 | 200,902 | +0.09(+2.72%) |
Jul 13, 2020 | 3.530 | 3.580 | 3.290 | 3.310 | 329,244 | -0.20(-5.70%) |
Jul 10, 2020 | 3.710 | 3.710 | 3.480 | 3.510 | 206,200 | -0.15(-4.10%) |
Jul 09, 2020 | 3.860 | 3.890 | 3.610 | 3.660 | 175,688 | -0.18(-4.69%) |
Jul 08, 2020 | 3.800 | 3.880 | 3.735 | 3.840 | 223,159 | +0.02(+0.52%) |
Jul 07, 2020 | 3.770 | 4.100 | 3.760 | 3.820 | 185,450 | +0.01(+0.26%) |
Jul 06, 2020 | 3.730 | 3.865 | 3.660 | 3.810 | 164,825 | +0.12(+3.25%) |
Jul 02, 2020 | 3.940 | 3.940 | 3.660 | 3.690 | 186,800 | -0.17(-4.40%) |
Jul 01, 2020 | 3.800 | 3.960 | 3.760 | 3.860 | 230,817 | +0.08(+2.12%) |
Jun 30, 2020 | 3.930 | 3.930 | 3.740 | 3.780 | 246,351 | -0.16(-4.06%) |
Jun 29, 2020 | 4.120 | 4.200 | 3.880 | 3.940 | 240,128 | -0.14(-3.43%) |
Jun 26, 2020 | 3.880 | 4.290 | 3.690 | 4.080 | 1,402,500 | +0.10(+2.51%) |
Jun 25, 2020 | 3.990 | 4.080 | 3.865 | 3.980 | 135,434 | +0.01(+0.25%) |
Jun 24, 2020 | 4.230 | 4.280 | 3.920 | 3.970 | 297,684 | -0.30(-7.03%) |
Jun 23, 2020 | 4.090 | 4.440 | 4.050 | 4.270 | 459,117 | +0.18(+4.40%) |
Jun 22, 2020 | 4.400 | 4.400 | 3.960 | 4.090 | 476,405 | -0.31(-7.05%) |
Jun 19, 2020 | 3.650 | 4.630 | 3.650 | 4.400 | 1,914,100 | +0.80(+22.22%) |
Jun 18, 2020 | 3.520 | 3.630 | 3.500 | 3.600 | 282,605 | +0.07(+1.98%) |
Jun 17, 2020 | 3.580 | 3.630 | 3.530 | 3.530 | 177,822 | -0.03(-0.84%) |
Jun 16, 2020 | 3.670 | 3.700 | 3.420 | 3.560 | 205,803 | +0.02(+0.56%) |
Jun 15, 2020 | 3.270 | 3.680 | 3.250 | 3.540 | 404,048 | +0.18(+5.36%) |
Jun 12, 2020 | 3.420 | 3.570 | 3.230 | 3.360 | 215,600 | +0.06(+1.82%) |
Jun 11, 2020 | 3.310 | 3.490 | 3.290 | 3.300 | 301,733 | -0.26(-7.30%) |
Jun 10, 2020 | 3.600 | 3.670 | 3.530 | 3.560 | 208,755 | -0.03(-0.84%) |
Jun 09, 2020 | 3.370 | 3.740 | 3.370 | 3.590 | 400,246 | +0.16(+4.66%) |
Jun 08, 2020 | 3.540 | 3.630 | 3.400 | 3.430 | 218,231 | -0.09(-2.56%) |
Jun 05, 2020 | 3.500 | 3.590 | 3.410 | 3.520 | 244,200 | +0.16(+4.76%) |
Jun 04, 2020 | 3.360 | 3.450 | 3.300 | 3.360 | 155,629 | -0.03(-0.88%) |
Jun 03, 2020 | 3.480 | 3.540 | 3.340 | 3.390 | 151,133 | -0.02(-0.59%) |
Jun 02, 2020 | 3.410 | 3.480 | 3.310 | 3.410 | 166,190 | -0.01(-0.29%) |