Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.470 | 3.530 | 2.930 | 3.180 | 4,119,166 | -0.06(-1.85%) |
Aug 28, 2020 | 3.040 | 3.250 | 3.000 | 3.240 | 489,700 | +0.19(+6.23%) |
Aug 27, 2020 | 2.870 | 3.160 | 2.800 | 3.050 | 1,341,864 | +0.21(+7.39%) |
Aug 26, 2020 | 2.800 | 2.920 | 2.690 | 2.840 | 540,362 | +0.01(+0.35%) |
Aug 25, 2020 | 2.980 | 2.980 | 2.760 | 2.830 | 382,639 | -0.06(-2.08%) |
Aug 24, 2020 | 2.980 | 2.980 | 2.820 | 2.890 | 801,394 | -0.09(-3.02%) |
Aug 21, 2020 | 3.040 | 3.058 | 2.810 | 2.980 | 962,500 | -0.07(-2.30%) |
Aug 20, 2020 | 2.770 | 3.420 | 2.740 | 3.050 | 6,047,317 | +0.29(+10.51%) |
Aug 19, 2020 | 2.800 | 2.900 | 2.730 | 2.760 | 235,035 | -0.05(-1.78%) |
Aug 18, 2020 | 2.940 | 2.980 | 2.800 | 2.810 | 262,773 | -0.08(-2.77%) |
Aug 17, 2020 | 2.920 | 2.940 | 2.840 | 2.890 | 106,895 | +0.00(+0.00%) |
Aug 14, 2020 | 2.910 | 2.940 | 2.840 | 2.890 | 74,400 | -0.01(-0.34%) |
Aug 13, 2020 | 2.820 | 2.960 | 2.790 | 2.900 | 138,721 | +0.04(+1.40%) |
Aug 12, 2020 | 2.970 | 2.970 | 2.850 | 2.860 | 160,873 | -0.12(-4.03%) |
Aug 11, 2020 | 3.080 | 3.080 | 2.870 | 2.980 | 302,103 | -0.05(-1.65%) |
Aug 10, 2020 | 3.090 | 3.100 | 2.930 | 3.030 | 288,810 | -0.06(-1.94%) |
Aug 07, 2020 | 3.100 | 3.150 | 2.930 | 3.090 | 289,200 | +0.07(+2.32%) |
Aug 06, 2020 | 3.170 | 3.190 | 2.950 | 3.020 | 525,968 | -0.11(-3.51%) |
Aug 05, 2020 | 3.170 | 3.200 | 3.070 | 3.130 | 471,026 | -0.09(-2.80%) |
Aug 04, 2020 | 3.480 | 3.570 | 3.160 | 3.220 | 529,053 | -0.11(-3.30%) |
Aug 03, 2020 | 3.610 | 3.610 | 3.220 | 3.330 | 464,432 | -0.30(-8.26%) |
Jul 31, 2020 | 3.970 | 4.050 | 3.570 | 3.630 | 1,087,500 | -0.63(-14.79%) |
Jul 30, 2020 | 5.720 | 6.870 | 4.120 | 4.260 | 22,839,550 | +0.52(+13.90%) |
Jul 29, 2020 | 3.730 | 3.900 | 3.720 | 3.740 | 44,379 | -0.03(-0.80%) |
Jul 28, 2020 | 3.740 | 3.850 | 3.560 | 3.770 | 38,940 | +0.00(+0.00%) |
Jul 27, 2020 | 3.800 | 3.890 | 3.730 | 3.770 | 47,418 | +0.00(+0.00%) |
Jul 24, 2020 | 3.800 | 3.810 | 3.690 | 3.770 | 147,900 | +0.01(+0.27%) |
Jul 23, 2020 | 3.870 | 3.940 | 3.750 | 3.760 | 47,322 | -0.15(-3.84%) |
Jul 22, 2020 | 3.950 | 3.975 | 3.790 | 3.910 | 72,801 | -0.09(-2.25%) |
Jul 21, 2020 | 3.950 | 4.060 | 3.860 | 4.000 | 75,880 | +0.08(+2.04%) |
Jul 20, 2020 | 3.910 | 3.940 | 3.810 | 3.920 | 61,353 | +0.01(+0.26%) |
Jul 17, 2020 | 3.910 | 3.950 | 3.816 | 3.910 | 44,400 | +0.04(+1.03%) |
Jul 16, 2020 | 3.800 | 3.900 | 3.693 | 3.870 | 58,210 | +0.15(+4.03%) |
Jul 15, 2020 | 3.750 | 3.770 | 3.650 | 3.720 | 41,313 | +0.04(+1.09%) |
Jul 14, 2020 | 3.640 | 3.860 | 3.620 | 3.680 | 51,832 | +0.06(+1.66%) |
Jul 13, 2020 | 3.800 | 3.830 | 3.610 | 3.620 | 68,791 | -0.18(-4.74%) |
Jul 10, 2020 | 3.850 | 3.900 | 3.730 | 3.800 | 59,300 | +0.01(+0.26%) |
Jul 09, 2020 | 3.950 | 3.950 | 3.750 | 3.790 | 51,955 | -0.11(-2.82%) |
Jul 08, 2020 | 3.940 | 3.950 | 3.740 | 3.900 | 42,079 | +0.02(+0.52%) |
Jul 07, 2020 | 3.660 | 4.000 | 3.660 | 3.880 | 147,915 | +0.22(+6.01%) |
Jul 06, 2020 | 3.800 | 3.890 | 3.630 | 3.660 | 59,024 | -0.10(-2.66%) |
Jul 02, 2020 | 4.000 | 4.025 | 3.750 | 3.760 | 114,800 | -0.14(-3.59%) |
Jul 01, 2020 | 3.860 | 4.110 | 3.830 | 3.900 | 171,950 | +0.07(+1.83%) |
Jun 30, 2020 | 4.100 | 4.100 | 3.750 | 3.830 | 75,050 | -0.12(-3.04%) |
Jun 29, 2020 | 3.850 | 3.960 | 3.750 | 3.950 | 73,559 | +0.08(+2.07%) |
Jun 26, 2020 | 3.800 | 3.940 | 3.750 | 3.870 | 52,300 | -0.01(-0.26%) |
Jun 25, 2020 | 3.960 | 4.040 | 3.760 | 3.880 | 68,407 | -0.10(-2.51%) |
Jun 24, 2020 | 4.090 | 4.240 | 3.820 | 3.980 | 183,401 | -0.11(-2.69%) |
Jun 23, 2020 | 4.520 | 4.520 | 4.080 | 4.090 | 378,981 | -0.34(-7.67%) |
Jun 22, 2020 | 4.850 | 4.850 | 4.310 | 4.430 | 694,093 | +0.21(+4.98%) |
Jun 19, 2020 | 4.210 | 4.360 | 4.170 | 4.220 | 57,700 | -0.04(-0.94%) |
Jun 18, 2020 | 4.210 | 4.390 | 4.190 | 4.260 | 73,189 | -0.04(-0.93%) |
Jun 17, 2020 | 4.290 | 4.420 | 4.170 | 4.300 | 96,168 | -0.04(-0.92%) |
Jun 16, 2020 | 4.580 | 4.580 | 4.210 | 4.340 | 93,468 | +0.12(+2.84%) |
Jun 15, 2020 | 4.150 | 4.300 | 4.050 | 4.220 | 103,888 | +0.02(+0.48%) |
Jun 12, 2020 | 4.300 | 4.480 | 4.130 | 4.200 | 163,000 | -0.20(-4.55%) |
Jun 11, 2020 | 5.100 | 5.100 | 4.280 | 4.400 | 285,248 | -0.40(-8.33%) |
Jun 10, 2020 | 4.550 | 4.950 | 4.550 | 4.800 | 267,741 | +0.15(+3.23%) |
Jun 09, 2020 | 4.890 | 4.990 | 4.530 | 4.650 | 251,396 | -0.39(-7.74%) |
Jun 08, 2020 | 5.500 | 5.530 | 4.990 | 5.040 | 347,419 | -0.40(-7.35%) |
Jun 05, 2020 | 5.770 | 5.900 | 5.150 | 5.440 | 476,800 | +0.19(+3.62%) |
Jun 04, 2020 | 6.910 | 7.200 | 5.190 | 5.250 | 1,686,048 | -2.14(-28.96%) |
Jun 03, 2020 | 14.00 | 14.00 | 7.050 | 7.390 | 15,799,268 | +4.29(+138.39%) |
Jun 02, 2020 | 3.040 | 3.200 | 2.930 | 3.100 | 7,960 | +0.07(+2.31%) |
Jun 01, 2020 | 3.060 | 3.110 | 2.900 | 3.030 | 10,590 | +0.06(+2.02%) |
May 29, 2020 | 3.180 | 3.180 | 2.930 | 2.970 | 5,200 | +0.01(+0.34%) |
May 28, 2020 | 3.260 | 3.400 | 2.940 | 2.960 | 16,674 | -0.19(-6.03%) |
May 27, 2020 | 3.330 | 3.330 | 3.010 | 3.150 | 19,610 | -0.04(-1.25%) |
May 26, 2020 | 3.110 | 3.270 | 3.000 | 3.190 | 34,627 | +0.21(+7.05%) |
May 22, 2020 | 3.020 | 3.163 | 2.900 | 2.980 | 11,600 | +0.08(+2.76%) |
May 21, 2020 | 3.160 | 3.160 | 2.900 | 2.900 | 14,264 | -0.21(-6.75%) |
May 20, 2020 | 3.100 | 3.140 | 3.030 | 3.110 | 11,596 | +0.02(+0.81%) |
May 19, 2020 | 3.390 | 3.390 | 3.070 | 3.085 | 12,773 | -0.27(-7.91%) |
May 18, 2020 | 3.330 | 3.360 | 3.150 | 3.350 | 7,938 | +0.39(+13.00%) |
May 15, 2020 | 2.650 | 2.965 | 2.640 | 2.965 | 4,600 | +0.38(+14.90%) |
May 14, 2020 | 2.550 | 2.740 | 2.550 | 2.580 | 8,355 | -0.08(-2.99%) |
May 13, 2020 | 2.850 | 2.850 | 2.620 | 2.659 | 4,248 | -0.19(-6.73%) |
May 12, 2020 | 2.791 | 2.910 | 2.700 | 2.851 | 8,023 | -0.05(-1.68%) |
May 11, 2020 | 3.000 | 3.142 | 2.900 | 2.900 | 4,799 | -0.03(-1.02%) |
May 08, 2020 | 3.180 | 3.205 | 2.870 | 2.930 | 14,700 | -0.25(-7.94%) |
May 07, 2020 | 3.310 | 3.310 | 3.040 | 3.183 | 9,603 | -0.05(-1.67%) |
May 06, 2020 | 3.160 | 3.237 | 3.160 | 3.237 | 1,762 | +0.10(+3.08%) |
May 05, 2020 | 3.280 | 3.280 | 3.140 | 3.140 | 2,869 | -0.11(-3.38%) |
May 04, 2020 | 3.320 | 3.320 | 3.180 | 3.250 | 2,116 | -0.02(-0.61%) |
May 01, 2020 | 3.300 | 3.300 | 3.155 | 3.270 | 3,700 | +0.01(+0.31%) |
Apr 30, 2020 | 3.190 | 3.260 | 3.100 | 3.260 | 3,894 | +0.09(+2.84%) |
Apr 29, 2020 | 3.170 | 3.330 | 3.170 | 3.170 | 8,974 | -0.07(-2.16%) |
Apr 28, 2020 | 3.290 | 3.340 | 3.180 | 3.240 | 12,888 | -0.05(-1.52%) |
Apr 27, 2020 | 3.400 | 3.400 | 3.142 | 3.290 | 5,582 | +0.00(+0.00%) |
Apr 24, 2020 | 3.370 | 3.370 | 3.132 | 3.290 | 13,300 | +0.02(+0.70%) |
Apr 23, 2020 | 3.350 | 3.350 | 3.200 | 3.267 | 8,625 | +0.06(+1.78%) |
Apr 22, 2020 | 3.420 | 3.420 | 3.080 | 3.210 | 21,693 | -0.05(-1.52%) |
Apr 21, 2020 | 3.400 | 3.400 | 3.259 | 3.260 | 5,232 | -0.07(-2.12%) |
Apr 20, 2020 | 3.350 | 3.540 | 3.240 | 3.330 | 60,665 | +0.03(+0.91%) |
Apr 17, 2020 | 3.320 | 3.320 | 3.060 | 3.300 | 15,900 | +0.31(+10.37%) |
Apr 16, 2020 | 3.373 | 3.373 | 2.990 | 2.990 | 13,307 | -0.26(-8.00%) |
Apr 15, 2020 | 3.550 | 3.568 | 2.990 | 3.250 | 23,355 | -0.30(-8.45%) |
Apr 14, 2020 | 3.400 | 3.550 | 3.400 | 3.550 | 2,049 | +0.17(+5.03%) |
Apr 13, 2020 | 3.510 | 3.557 | 3.300 | 3.380 | 17,673 | -0.03(-1.00%) |
Apr 09, 2020 | 3.590 | 3.740 | 3.250 | 3.414 | 21,300 | -0.01(-0.17%) |
Apr 08, 2020 | 3.530 | 3.568 | 3.230 | 3.420 | 25,779 | -0.02(-0.71%) |
Apr 07, 2020 | 3.440 | 3.540 | 3.350 | 3.444 | 9,356 | +0.07(+2.20%) |
Apr 06, 2020 | 3.372 | 3.440 | 3.235 | 3.370 | 23,140 | +0.31(+10.13%) |
Apr 03, 2020 | 3.760 | 3.760 | 2.750 | 3.060 | 73,300 | -0.71(-18.83%) |
Apr 02, 2020 | 3.380 | 3.800 | 3.320 | 3.770 | 21,548 | +0.22(+6.20%) |
Apr 01, 2020 | 3.410 | 3.558 | 3.410 | 3.550 | 2,797 | -0.24(-6.33%) |
Mar 31, 2020 | 3.660 | 3.790 | 3.500 | 3.790 | 25,075 | +0.29(+8.29%) |
Mar 30, 2020 | 3.450 | 3.710 | 3.300 | 3.500 | 8,317 | +0.00(+0.00%) |
Mar 27, 2020 | 3.790 | 3.970 | 3.500 | 3.500 | 26,300 | -0.12(-3.20%) |
Mar 26, 2020 | 3.050 | 4.340 | 3.050 | 3.616 | 66,102 | +0.61(+20.13%) |
Mar 25, 2020 | 3.000 | 3.230 | 2.770 | 3.010 | 43,925 | +0.04(+1.35%) |
Mar 24, 2020 | 2.470 | 2.970 | 2.470 | 2.970 | 17,268 | +0.40(+15.38%) |
Mar 23, 2020 | 2.770 | 2.800 | 2.553 | 2.574 | 8,958 | -0.10(-3.59%) |
Mar 20, 2020 | 2.580 | 2.770 | 2.580 | 2.670 | 6,800 | +0.12(+4.71%) |
Mar 19, 2020 | 2.480 | 2.780 | 2.480 | 2.550 | 3,915 | -0.11(-4.14%) |
Mar 18, 2020 | 2.920 | 2.920 | 2.390 | 2.660 | 6,563 | -0.16(-5.67%) |
Mar 17, 2020 | 3.050 | 3.050 | 2.820 | 2.820 | 6,160 | +0.03(+1.08%) |
Mar 16, 2020 | 5.500 | 5.500 | 2.790 | 2.790 | 8,716 | -0.54(-16.22%) |
Mar 13, 2020 | 3.470 | 3.470 | 3.320 | 3.330 | 2,600 | -0.08(-2.34%) |
Mar 12, 2020 | 3.560 | 3.560 | 3.300 | 3.410 | 6,179 | -0.49(-12.57%) |
Mar 11, 2020 | 4.250 | 4.250 | 3.850 | 3.900 | 4,529 | -0.35(-8.24%) |
Mar 10, 2020 | 4.410 | 4.420 | 4.250 | 4.250 | 4,593 | +0.13(+3.16%) |
Mar 09, 2020 | 5.490 | 5.490 | 3.920 | 4.120 | 9,462 | -0.17(-4.04%) |
Mar 06, 2020 | 4.920 | 4.920 | 4.188 | 4.294 | 7,800 | -0.53(-10.92%) |
Mar 05, 2020 | 5.290 | 5.290 | 4.572 | 4.820 | 5,851 | -0.36(-6.98%) |
Mar 04, 2020 | 4.840 | 5.347 | 4.840 | 5.181 | 1,960 | +0.55(+11.76%) |
Mar 03, 2020 | 4.500 | 4.636 | 4.370 | 4.636 | 2,136 | +0.15(+3.25%) |
Mar 02, 2020 | 4.150 | 4.490 | 4.130 | 4.490 | 2,128 | +0.36(+8.72%) |
Feb 28, 2020 | 4.840 | 4.840 | 3.800 | 4.130 | 20,100 | -0.92(-18.26%) |
Feb 27, 2020 | 5.160 | 5.160 | 4.750 | 5.053 | 5,353 | -0.30(-5.56%) |
Feb 26, 2020 | 5.550 | 5.550 | 5.350 | 5.350 | 5,017 | -0.22(-3.95%) |
Feb 25, 2020 | 5.610 | 5.610 | 5.230 | 5.570 | 10,435 | -0.26(-4.46%) |
Feb 24, 2020 | 5.950 | 5.985 | 5.757 | 5.830 | 15,458 | -0.12(-2.02%) |
Feb 21, 2020 | 6.000 | 6.100 | 5.950 | 5.950 | 8,900 | -0.03(-0.50%) |
Feb 20, 2020 | 6.040 | 6.040 | 5.920 | 5.980 | 5,993 | -0.02(-0.33%) |
Feb 19, 2020 | 6.090 | 6.090 | 6.000 | 6.000 | 1,025 | +0.08(+1.36%) |
Feb 18, 2020 | 5.640 | 5.950 | 5.640 | 5.920 | 1,994 | +0.12(+2.07%) |
Feb 14, 2020 | 5.810 | 5.840 | 5.600 | 5.800 | 1,600 | +0.33(+6.03%) |
Feb 13, 2020 | 5.650 | 5.660 | 5.410 | 5.470 | 4,100 | -0.23(-4.04%) |
Feb 12, 2020 | 5.730 | 5.730 | 5.700 | 5.700 | 2,018 | -0.06(-0.96%) |
Feb 11, 2020 | 5.600 | 5.755 | 5.600 | 5.755 | 1,768 | +0.11(+1.87%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.630 | 5.650 | 2,023 | -0.25(-4.24%) |
Feb 07, 2020 | 5.900 | 5.900 | 5.760 | 5.900 | 4,900 | -0.01(-0.25%) |
Feb 06, 2020 | 6.000 | 6.000 | 5.760 | 5.915 | 2,847 | -0.14(-2.39%) |
Feb 05, 2020 | 6.000 | 6.060 | 5.843 | 6.060 | 1,793 | +0.01(+0.23%) |
Feb 04, 2020 | 5.880 | 6.046 | 5.880 | 6.046 | 2,295 | +0.04(+0.63%) |
Feb 03, 2020 | 6.010 | 6.210 | 5.868 | 6.008 | 5,213 | -0.28(-4.48%) |
Jan 31, 2020 | 6.380 | 6.380 | 6.140 | 6.290 | 4,100 | +0.03(+0.50%) |
Jan 30, 2020 | 6.300 | 6.300 | 6.100 | 6.258 | 1,214 | +0.02(+0.39%) |
Jan 29, 2020 | 6.220 | 6.286 | 6.200 | 6.234 | 4,641 | -0.14(-2.13%) |
Jan 28, 2020 | 5.850 | 6.500 | 5.850 | 6.370 | 2,709 | +0.57(+9.83%) |
Jan 27, 2020 | 6.290 | 6.290 | 5.510 | 5.800 | 6,752 | -0.63(-9.73%) |
Jan 24, 2020 | 6.630 | 6.825 | 6.390 | 6.426 | 8,800 | -0.26(-3.95%) |
Jan 23, 2020 | 7.110 | 7.110 | 6.630 | 6.690 | 13,896 | -0.29(-4.15%) |
Jan 22, 2020 | 7.500 | 7.500 | 6.743 | 6.980 | 14,400 | -0.07(-0.99%) |
Jan 21, 2020 | 7.890 | 8.000 | 6.994 | 7.050 | 30,178 | +0.38(+5.78%) |
Jan 17, 2020 | 6.150 | 6.780 | 6.100 | 6.665 | 13,000 | +0.61(+9.98%) |
Jan 16, 2020 | 5.800 | 6.186 | 5.800 | 6.060 | 7,834 | -0.02(-0.33%) |
Jan 15, 2020 | 5.680 | 6.290 | 5.598 | 6.080 | 15,260 | +0.29(+5.01%) |
Jan 14, 2020 | 6.040 | 7.000 | 5.527 | 5.790 | 11,180 | -0.42(-6.76%) |
Jan 13, 2020 | 7.060 | 7.060 | 5.950 | 6.210 | 28,834 | -0.78(-11.16%) |
Jan 10, 2020 | 8.050 | 8.200 | 6.990 | 6.990 | 10,000 | -0.59(-7.78%) |