Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.510 | 3.830 | 3.500 | 3.640 | 78,863 | +0.09(+2.54%) |
Aug 28, 2020 | 3.470 | 3.730 | 3.369 | 3.550 | 26,500 | +0.10(+2.90%) |
Aug 27, 2020 | 3.580 | 3.730 | 3.380 | 3.450 | 34,729 | +0.02(+0.58%) |
Aug 26, 2020 | 3.940 | 3.940 | 3.320 | 3.430 | 145,360 | -0.40(-10.44%) |
Aug 25, 2020 | 4.240 | 4.250 | 3.715 | 3.830 | 58,322 | -0.39(-9.24%) |
Aug 24, 2020 | 4.540 | 5.010 | 4.130 | 4.220 | 161,716 | -0.34(-7.46%) |
Aug 21, 2020 | 4.700 | 4.717 | 4.010 | 4.560 | 135,300 | -0.02(-0.44%) |
Aug 20, 2020 | 5.010 | 5.070 | 4.510 | 4.580 | 57,937 | -0.47(-9.31%) |
Aug 19, 2020 | 5.010 | 5.450 | 5.000 | 5.050 | 103,454 | +0.00(+0.00%) |
Aug 18, 2020 | 5.240 | 5.290 | 5.050 | 5.050 | 40,803 | -0.12(-2.32%) |
Aug 17, 2020 | 5.310 | 5.470 | 5.160 | 5.170 | 50,525 | -0.24(-4.44%) |
Aug 14, 2020 | 5.890 | 5.892 | 5.250 | 5.410 | 105,400 | -0.70(-11.46%) |
Aug 13, 2020 | 6.300 | 6.560 | 5.940 | 6.110 | 70,517 | +0.07(+1.16%) |
Aug 12, 2020 | 5.600 | 6.100 | 5.530 | 6.040 | 56,048 | +0.52(+9.42%) |
Aug 11, 2020 | 5.480 | 6.220 | 5.420 | 5.520 | 79,987 | +0.06(+1.10%) |
Aug 10, 2020 | 5.290 | 5.700 | 5.210 | 5.460 | 47,635 | +0.19(+3.61%) |
Aug 07, 2020 | 5.750 | 5.920 | 5.210 | 5.270 | 55,600 | -0.80(-13.18%) |
Aug 06, 2020 | 6.220 | 6.820 | 5.850 | 6.070 | 135,559 | -0.93(-13.29%) |
Aug 05, 2020 | 5.320 | 7.000 | 5.180 | 7.000 | 349,210 | +1.69(+31.83%) |
Aug 04, 2020 | 5.250 | 5.450 | 5.200 | 5.310 | 14,849 | +0.07(+1.27%) |
Aug 03, 2020 | 4.950 | 5.390 | 4.690 | 5.244 | 57,929 | +0.30(+6.14%) |
Jul 31, 2020 | 5.090 | 5.130 | 4.850 | 4.940 | 29,300 | +0.09(+1.86%) |
Jul 30, 2020 | 5.050 | 5.090 | 4.760 | 4.850 | 47,938 | -0.26(-5.09%) |
Jul 29, 2020 | 5.100 | 7.000 | 5.100 | 5.110 | 345,197 | +0.01(+0.20%) |
Jul 28, 2020 | 5.010 | 5.190 | 4.950 | 5.100 | 11,277 | -0.05(-0.97%) |
Jul 27, 2020 | 4.820 | 5.440 | 4.800 | 5.150 | 59,485 | +0.28(+5.75%) |
Jul 24, 2020 | 4.900 | 4.930 | 4.750 | 4.870 | 19,400 | -0.08(-1.62%) |
Jul 23, 2020 | 5.200 | 5.290 | 4.770 | 4.950 | 24,257 | -0.20(-3.88%) |
Jul 22, 2020 | 5.250 | 5.290 | 5.080 | 5.150 | 17,858 | +0.09(+1.78%) |
Jul 21, 2020 | 5.320 | 5.450 | 5.010 | 5.060 | 19,340 | -0.19(-3.55%) |
Jul 20, 2020 | 5.800 | 5.800 | 5.060 | 5.246 | 36,906 | -0.46(-8.12%) |
Jul 17, 2020 | 5.670 | 6.210 | 5.560 | 5.710 | 45,200 | +0.04(+0.71%) |
Jul 16, 2020 | 5.160 | 5.720 | 5.000 | 5.670 | 60,196 | +0.58(+11.39%) |
Jul 15, 2020 | 4.615 | 5.520 | 4.455 | 5.090 | 145,556 | +0.58(+12.86%) |
Jul 14, 2020 | 4.650 | 4.990 | 4.310 | 4.510 | 18,192 | +0.01(+0.22%) |
Jul 13, 2020 | 4.960 | 5.120 | 4.470 | 4.500 | 30,621 | -0.25(-5.26%) |
Jul 10, 2020 | 4.870 | 5.360 | 4.670 | 4.750 | 29,100 | -0.09(-1.86%) |
Jul 09, 2020 | 5.170 | 5.500 | 4.500 | 4.840 | 55,017 | -0.41(-7.81%) |
Jul 08, 2020 | 5.000 | 5.750 | 5.000 | 5.250 | 35,043 | -0.10(-1.87%) |
Jul 07, 2020 | 5.110 | 5.470 | 4.910 | 5.350 | 28,132 | +0.39(+7.86%) |
Jul 06, 2020 | 5.020 | 5.350 | 4.810 | 4.960 | 30,071 | +0.15(+3.12%) |
Jul 02, 2020 | 5.350 | 5.350 | 4.400 | 4.810 | 76,700 | -0.40(-7.68%) |
Jul 01, 2020 | 5.450 | 5.450 | 5.050 | 5.210 | 16,753 | +0.00(+0.00%) |
Jun 30, 2020 | 5.630 | 5.630 | 5.170 | 5.210 | 24,698 | -0.05(-0.95%) |
Jun 29, 2020 | 5.500 | 5.800 | 5.130 | 5.260 | 34,287 | -0.28(-5.05%) |
Jun 26, 2020 | 6.170 | 6.250 | 5.190 | 5.540 | 65,200 | -0.96(-14.77%) |
Jun 25, 2020 | 6.250 | 6.700 | 5.800 | 6.500 | 86,608 | +0.14(+2.20%) |
Jun 24, 2020 | 5.810 | 7.980 | 5.660 | 6.360 | 339,478 | +0.61(+10.61%) |
Jun 23, 2020 | 6.200 | 6.300 | 5.000 | 5.750 | 144,630 | -0.32(-5.27%) |
Jun 22, 2020 | 7.000 | 7.010 | 5.640 | 6.070 | 75,016 | -0.88(-12.66%) |
Jun 19, 2020 | 7.650 | 8.880 | 6.400 | 6.950 | 453,700 | -0.04(-0.57%) |
Jun 18, 2020 | 6.900 | 7.410 | 6.510 | 6.990 | 94,616 | -0.06(-0.85%) |
Jun 17, 2020 | 7.520 | 8.460 | 6.150 | 7.050 | 520,857 | +0.40(+6.02%) |
Jun 16, 2020 | 4.820 | 7.450 | 4.660 | 6.650 | 612,614 | +2.25(+51.14%) |
Jun 15, 2020 | 4.300 | 4.680 | 4.300 | 4.400 | 4,630 | +0.40(+10.07%) |
Jun 12, 2020 | 4.010 | 4.220 | 3.830 | 3.998 | 2,500 | -0.00(-0.06%) |
Jun 11, 2020 | 3.820 | 4.020 | 3.810 | 4.000 | 1,981 | -0.05(-1.23%) |
Jun 10, 2020 | 3.850 | 4.050 | 3.830 | 4.050 | 1,845 | +0.05(+1.25%) |
Jun 09, 2020 | 4.010 | 4.275 | 4.000 | 4.000 | 4,020 | -0.33(-7.71%) |
Jun 08, 2020 | 4.000 | 4.580 | 4.000 | 4.334 | 10,152 | +0.11(+2.71%) |
Jun 05, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 300 | -0.09(-2.09%) |
Jun 04, 2020 | 4.270 | 4.310 | 4.270 | 4.310 | 1,016 | -0.38(-8.10%) |
Jun 03, 2020 | 4.240 | 4.690 | 4.240 | 4.690 | 1,798 | +0.30(+6.83%) |
Jun 02, 2020 | 3.880 | 4.800 | 3.880 | 4.390 | 4,945 | +0.23(+5.53%) |
Jun 01, 2020 | 3.970 | 4.920 | 3.660 | 4.160 | 22,555 | -0.09(-2.12%) |
May 29, 2020 | 3.760 | 4.250 | 3.600 | 4.250 | 12,100 | +0.25(+6.25%) |
May 28, 2020 | 4.260 | 4.480 | 3.950 | 4.000 | 5,705 | -0.50(-11.11%) |
May 27, 2020 | 4.640 | 4.640 | 4.500 | 4.500 | 1,024 | -0.30(-6.25%) |
May 26, 2020 | 4.900 | 4.920 | 4.550 | 4.800 | 2,934 | -0.60(-11.11%) |
May 22, 2020 | 5.400 | 5.400 | 5.400 | 385 | +0.00(+0.00%) | |
May 21, 2020 | 4.950 | 5.480 | 4.950 | 5.400 | 12,369 | +0.63(+13.21%) |
May 20, 2020 | 5.050 | 5.500 | 4.550 | 4.770 | 5,230 | -0.28(-5.54%) |
May 19, 2020 | 5.010 | 5.150 | 5.010 | 5.050 | 2,773 | -0.10(-1.94%) |
May 18, 2020 | 5.090 | 5.500 | 4.750 | 5.150 | 4,211 | +0.15(+3.00%) |
May 15, 2020 | 4.850 | 5.050 | 4.560 | 5.000 | 2,400 | -0.03(-0.60%) |
May 14, 2020 | 5.180 | 5.500 | 4.700 | 5.030 | 14,859 | -0.47(-8.55%) |
May 13, 2020 | 5.150 | 5.710 | 5.000 | 5.500 | 29,115 | +0.36(+7.00%) |
May 12, 2020 | 6.270 | 6.400 | 5.140 | 5.140 | 39,398 | -0.46(-8.21%) |
May 11, 2020 | 3.840 | 5.980 | 3.840 | 5.600 | 139,742 | +1.85(+49.33%) |
May 08, 2020 | 3.500 | 3.750 | 3.260 | 3.750 | 3,100 | +0.49(+15.03%) |
May 07, 2020 | 3.420 | 3.420 | 3.260 | 3.260 | 530 | +0.00(+0.00%) |
May 05, 2020 | 3.260 | 3.260 | 3.260 | 0 | -0.09(-2.69%) | |
May 04, 2020 | 3.350 | 3.550 | 3.350 | 3.350 | 1,241 | -0.40(-10.67%) |
May 01, 2020 | 3.500 | 3.750 | 3.420 | 3.750 | 900 | +0.00(+0.00%) |
Apr 30, 2020 | 3.490 | 3.750 | 3.490 | 3.750 | 1,456 | +0.10(+2.74%) |
Apr 29, 2020 | 3.650 | 3.650 | 3.650 | 521 | +0.00(+0.00%) | |
Apr 28, 2020 | 3.400 | 3.650 | 3.400 | 3.650 | 1,130 | +0.05(+1.39%) |
Apr 27, 2020 | 3.770 | 4.350 | 3.460 | 3.600 | 11,035 | -0.15(-4.00%) |
Apr 24, 2020 | 3.460 | 3.750 | 3.460 | 3.750 | 400 | +0.30(+8.70%) |
Apr 23, 2020 | 3.270 | 3.600 | 3.260 | 3.450 | 3,348 | -0.15(-4.17%) |
Apr 22, 2020 | 3.310 | 3.600 | 3.310 | 3.600 | 2,597 | +0.20(+5.88%) |
Apr 21, 2020 | 3.300 | 3.400 | 3.270 | 3.400 | 1,093 | -0.01(-0.29%) |
Apr 20, 2020 | 3.400 | 3.450 | 3.290 | 3.410 | 1,172 | -0.14(-3.94%) |
Apr 17, 2020 | 3.200 | 3.600 | 3.150 | 3.550 | 2,400 | -0.01(-0.28%) |
Apr 16, 2020 | 3.300 | 3.600 | 3.285 | 3.560 | 1,456 | +0.04(+0.99%) |
Apr 15, 2020 | 3.500 | 3.700 | 3.350 | 3.525 | 14,484 | +0.21(+6.17%) |
Apr 14, 2020 | 3.370 | 3.370 | 3.320 | 3.320 | 1,006 | -0.32(-8.79%) |
Apr 13, 2020 | 3.350 | 3.640 | 3.350 | 3.640 | 778 | -0.03(-0.82%) |
Apr 09, 2020 | 3.650 | 3.700 | 3.500 | 3.670 | 1,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.700 | 3.700 | 3.650 | 3.670 | 1,212 | +0.07(+1.94%) |
Apr 07, 2020 | 3.310 | 3.700 | 3.310 | 3.600 | 1,188 | +0.00(+0.00%) |
Apr 06, 2020 | 3.550 | 3.750 | 3.370 | 3.600 | 4,525 | -0.40(-10.00%) |
Apr 03, 2020 | 3.544 | 4.000 | 3.544 | 4.000 | 1,300 | +0.20(+5.26%) |
Apr 02, 2020 | 3.500 | 3.800 | 3.500 | 3.800 | 783 | -0.10(-2.56%) |
Apr 01, 2020 | 4.000 | 4.000 | 3.896 | 3.900 | 2,411 | -0.34(-8.02%) |
Mar 31, 2020 | 3.400 | 4.240 | 3.370 | 4.240 | 6,375 | +0.94(+28.48%) |
Mar 30, 2020 | 3.500 | 3.850 | 3.160 | 3.300 | 2,249 | -0.70(-17.50%) |
Mar 27, 2020 | 4.000 | 4.000 | 4.000 | 106 | +0.00(+0.00%) | |
Mar 26, 2020 | 3.600 | 4.000 | 3.500 | 4.000 | 2,636 | +0.50(+14.29%) |
Mar 25, 2020 | 3.030 | 3.830 | 3.030 | 3.500 | 4,013 | -0.08(-2.23%) |
Mar 24, 2020 | 3.010 | 3.580 | 3.010 | 3.580 | 14,817 | +0.43(+13.65%) |
Mar 23, 2020 | 3.190 | 3.680 | 3.150 | 3.150 | 6,016 | -0.27(-7.89%) |
Mar 20, 2020 | 3.400 | 3.500 | 3.250 | 3.420 | 6,700 | -0.08(-2.29%) |
Mar 19, 2020 | 3.360 | 3.690 | 3.350 | 3.500 | 874 | -0.50(-12.50%) |
Mar 18, 2020 | 4.000 | 4.460 | 3.400 | 4.000 | 12,461 | -0.75(-15.79%) |
Mar 17, 2020 | 4.900 | 5.000 | 4.500 | 4.750 | 33,944 | -0.07(-1.45%) |
Mar 16, 2020 | 5.000 | 5.000 | 4.820 | 4.820 | 740 | -0.54(-10.07%) |
Mar 13, 2020 | 5.360 | 5.360 | 5.360 | 209 | +0.00(+0.00%) | |
Mar 12, 2020 | 5.230 | 5.420 | 4.920 | 5.360 | 26,239 | +0.13(+2.49%) |
Mar 11, 2020 | 5.080 | 5.230 | 4.610 | 5.230 | 1,335 | -0.27(-4.91%) |
Mar 10, 2020 | 5.290 | 5.730 | 5.290 | 5.500 | 642 | +0.00(+0.00%) |
Mar 09, 2020 | 5.750 | 5.750 | 4.750 | 5.500 | 717 | -0.24(-4.18%) |
Mar 06, 2020 | 5.750 | 5.750 | 5.500 | 5.740 | 1,400 | -0.17(-2.88%) |
Mar 05, 2020 | 5.990 | 6.000 | 5.580 | 5.910 | 1,292 | +0.35(+6.29%) |
Mar 04, 2020 | 5.560 | 5.750 | 5.560 | 5.560 | 2,316 | -0.29(-4.96%) |
Mar 03, 2020 | 5.760 | 5.950 | 5.700 | 5.850 | 11,606 | -0.30(-4.88%) |
Mar 02, 2020 | 6.160 | 6.500 | 6.150 | 6.150 | 5,897 | -0.60(-8.89%) |
Feb 28, 2020 | 6.150 | 6.750 | 5.750 | 6.750 | 13,000 | +0.57(+9.22%) |
Feb 27, 2020 | 6.000 | 6.190 | 5.501 | 6.180 | 2,770 | -0.06(-0.96%) |
Feb 26, 2020 | 6.200 | 6.240 | 6.000 | 6.240 | 863 | -0.01(-0.16%) |
Feb 25, 2020 | 6.600 | 6.600 | 6.000 | 6.250 | 5,351 | -0.40(-5.99%) |
Feb 24, 2020 | 6.450 | 6.720 | 6.120 | 6.649 | 3,267 | +0.04(+0.58%) |
Feb 21, 2020 | 6.600 | 6.620 | 5.940 | 6.610 | 3,500 | -0.02(-0.30%) |
Feb 20, 2020 | 6.600 | 6.800 | 6.550 | 6.630 | 2,417 | -0.22(-3.21%) |
Feb 19, 2020 | 6.700 | 6.850 | 6.530 | 6.850 | 1,411 | +0.24(+3.63%) |
Feb 18, 2020 | 7.050 | 7.050 | 6.610 | 6.610 | 726 | -0.39(-5.57%) |
Feb 14, 2020 | 6.630 | 7.000 | 6.630 | 7.000 | 900 | +0.02(+0.29%) |
Feb 13, 2020 | 6.900 | 6.980 | 6.500 | 6.980 | 1,432 | -0.02(-0.29%) |
Feb 12, 2020 | 7.190 | 7.480 | 6.510 | 7.000 | 10,132 | -0.05(-0.71%) |
Feb 11, 2020 | 7.020 | 7.050 | 7.020 | 7.050 | 1,219 | +0.05(+0.71%) |
Feb 10, 2020 | 6.880 | 7.050 | 6.500 | 7.000 | 10,739 | +0.11(+1.60%) |
Feb 07, 2020 | 6.950 | 7.000 | 6.800 | 6.890 | 4,300 | +0.09(+1.32%) |
Feb 06, 2020 | 6.650 | 7.000 | 6.600 | 6.800 | 14,045 | +0.21(+3.19%) |
Feb 05, 2020 | 6.420 | 7.000 | 6.420 | 6.590 | 13,537 | +0.18(+2.81%) |
Feb 04, 2020 | 6.800 | 6.920 | 6.360 | 6.410 | 2,393 | -0.80(-11.10%) |
Feb 03, 2020 | 6.920 | 7.610 | 6.340 | 7.210 | 4,167 | -0.02(-0.23%) |
Jan 31, 2020 | 6.900 | 7.350 | 6.010 | 7.227 | 14,100 | +0.23(+3.24%) |
Jan 30, 2020 | 7.210 | 7.310 | 6.170 | 7.000 | 13,217 | +0.18(+2.64%) |
Jan 29, 2020 | 5.250 | 6.820 | 5.250 | 6.820 | 80,715 | +1.42(+26.30%) |
Jan 28, 2020 | 5.100 | 5.940 | 5.040 | 5.400 | 5,284 | +0.14(+2.66%) |
Jan 27, 2020 | 5.800 | 6.110 | 5.230 | 5.260 | 11,772 | -0.64(-10.85%) |
Jan 24, 2020 | 4.400 | 6.450 | 4.400 | 5.900 | 47,200 | +1.54(+35.32%) |
Jan 23, 2020 | 4.350 | 4.900 | 4.350 | 4.360 | 4,693 | -0.10(-2.33%) |
Jan 22, 2020 | 4.200 | 4.950 | 4.200 | 4.464 | 10,008 | +0.08(+1.92%) |
Jan 21, 2020 | 4.150 | 4.500 | 3.500 | 4.380 | 37,286 | -0.17(-3.74%) |