Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.630 | 4.630 | 4.430 | 4.430 | 367,063 | -0.24(-5.14%) |
Aug 28, 2020 | 4.680 | 4.690 | 4.545 | 4.670 | 251,000 | -0.01(-0.21%) |
Aug 27, 2020 | 4.670 | 4.770 | 4.615 | 4.680 | 223,268 | +0.01(+0.21%) |
Aug 26, 2020 | 4.690 | 4.710 | 4.550 | 4.670 | 217,310 | -0.06(-1.27%) |
Aug 25, 2020 | 4.770 | 4.880 | 4.645 | 4.730 | 199,805 | +0.00(+0.00%) |
Aug 24, 2020 | 4.710 | 4.730 | 4.570 | 4.730 | 204,755 | +0.05(+1.07%) |
Aug 21, 2020 | 4.720 | 4.740 | 4.560 | 4.680 | 285,700 | -0.01(-0.21%) |
Aug 20, 2020 | 4.500 | 4.700 | 4.500 | 4.690 | 287,159 | +0.11(+2.40%) |
Aug 19, 2020 | 4.820 | 4.830 | 4.540 | 4.580 | 425,670 | -0.20(-4.18%) |
Aug 18, 2020 | 4.840 | 4.900 | 4.730 | 4.780 | 219,578 | -0.05(-1.04%) |
Aug 17, 2020 | 4.890 | 4.950 | 4.760 | 4.830 | 252,812 | -0.07(-1.43%) |
Aug 14, 2020 | 5.120 | 5.170 | 4.830 | 4.900 | 689,700 | -0.29(-5.59%) |
Aug 13, 2020 | 5.450 | 5.455 | 5.170 | 5.190 | 459,479 | -0.26(-4.77%) |
Aug 12, 2020 | 5.600 | 5.621 | 5.350 | 5.450 | 280,509 | -0.02(-0.37%) |
Aug 11, 2020 | 5.690 | 5.800 | 5.420 | 5.470 | 320,042 | -0.14(-2.50%) |
Aug 10, 2020 | 5.520 | 5.750 | 5.520 | 5.610 | 220,200 | +0.10(+1.81%) |
Aug 07, 2020 | 5.230 | 5.620 | 5.170 | 5.510 | 343,000 | +0.22(+4.16%) |
Aug 06, 2020 | 5.290 | 5.370 | 5.200 | 5.290 | 195,709 | +0.09(+1.73%) |
Aug 05, 2020 | 5.650 | 5.650 | 4.960 | 5.200 | 756,627 | -0.33(-5.97%) |
Aug 04, 2020 | 5.210 | 5.570 | 5.080 | 5.530 | 711,350 | +0.35(+6.76%) |
Aug 03, 2020 | 5.310 | 5.310 | 5.000 | 5.180 | 754,744 | -0.07(-1.33%) |
Jul 31, 2020 | 5.160 | 5.270 | 4.890 | 5.250 | 840,800 | -0.01(-0.19%) |
Jul 30, 2020 | 5.190 | 5.335 | 5.180 | 5.260 | 418,803 | -0.15(-2.77%) |
Jul 29, 2020 | 5.150 | 5.500 | 5.060 | 5.410 | 908,637 | +0.31(+6.08%) |
Jul 28, 2020 | 4.840 | 5.100 | 4.831 | 5.100 | 346,439 | +0.19(+3.87%) |
Jul 27, 2020 | 4.820 | 4.990 | 4.700 | 4.910 | 268,507 | +0.06(+1.24%) |
Jul 24, 2020 | 4.920 | 4.940 | 4.740 | 4.850 | 377,700 | -0.02(-0.41%) |
Jul 23, 2020 | 4.850 | 4.990 | 4.810 | 4.870 | 424,536 | -0.02(-0.41%) |
Jul 22, 2020 | 4.670 | 4.990 | 4.670 | 4.890 | 330,233 | +0.14(+2.95%) |
Jul 21, 2020 | 4.710 | 4.835 | 4.680 | 4.750 | 255,017 | +0.10(+2.15%) |
Jul 20, 2020 | 4.740 | 4.790 | 4.550 | 4.650 | 237,916 | -0.13(-2.72%) |
Jul 17, 2020 | 4.670 | 4.790 | 4.630 | 4.780 | 235,000 | +0.03(+0.63%) |
Jul 16, 2020 | 5.090 | 5.100 | 4.650 | 4.750 | 418,177 | -0.44(-8.48%) |
Jul 15, 2020 | 5.160 | 5.520 | 5.160 | 5.190 | 481,355 | +0.16(+3.18%) |
Jul 14, 2020 | 5.000 | 5.120 | 4.880 | 5.030 | 323,343 | +0.03(+0.60%) |
Jul 13, 2020 | 5.030 | 5.110 | 4.840 | 5.000 | 194,640 | +0.06(+1.21%) |
Jul 10, 2020 | 4.720 | 4.950 | 4.720 | 4.940 | 188,300 | +0.17(+3.56%) |
Jul 09, 2020 | 4.860 | 4.890 | 4.690 | 4.770 | 364,260 | -0.12(-2.45%) |
Jul 08, 2020 | 4.970 | 5.020 | 4.735 | 4.890 | 255,360 | -0.12(-2.40%) |
Jul 07, 2020 | 5.070 | 5.100 | 4.960 | 5.010 | 409,721 | -0.14(-2.72%) |
Jul 06, 2020 | 5.280 | 5.290 | 5.030 | 5.150 | 288,789 | +0.04(+0.78%) |
Jul 02, 2020 | 5.230 | 5.270 | 5.055 | 5.110 | 337,900 | -0.01(-0.20%) |
Jul 01, 2020 | 5.080 | 5.190 | 4.995 | 5.120 | 365,854 | +0.03(+0.59%) |
Jun 30, 2020 | 5.040 | 5.120 | 4.970 | 5.090 | 592,134 | +0.06(+1.19%) |
Jun 29, 2020 | 4.860 | 5.105 | 4.820 | 5.030 | 447,463 | +0.21(+4.36%) |
Jun 26, 2020 | 4.700 | 4.825 | 4.560 | 4.820 | 991,100 | +0.08(+1.69%) |
Jun 25, 2020 | 4.400 | 4.740 | 4.400 | 4.740 | 363,712 | +0.22(+4.87%) |
Jun 24, 2020 | 4.650 | 4.660 | 4.450 | 4.520 | 679,916 | -0.18(-3.83%) |
Jun 23, 2020 | 4.780 | 4.780 | 4.545 | 4.700 | 491,606 | +0.05(+1.08%) |
Jun 22, 2020 | 4.740 | 4.740 | 4.510 | 4.650 | 458,074 | -0.08(-1.69%) |
Jun 19, 2020 | 5.520 | 5.520 | 4.680 | 4.730 | 2,464,500 | -0.41(-7.98%) |
Jun 18, 2020 | 5.190 | 5.330 | 5.080 | 5.140 | 564,986 | -0.11(-2.10%) |
Jun 17, 2020 | 5.620 | 5.660 | 5.200 | 5.250 | 567,661 | -0.34(-6.08%) |
Jun 16, 2020 | 5.440 | 5.660 | 5.360 | 5.590 | 443,125 | +0.35(+6.68%) |
Jun 15, 2020 | 5.070 | 5.340 | 5.030 | 5.240 | 497,288 | -0.12(-2.24%) |
Jun 12, 2020 | 5.470 | 5.580 | 5.250 | 5.360 | 396,000 | +0.07(+1.32%) |
Jun 11, 2020 | 5.650 | 5.730 | 5.265 | 5.290 | 410,086 | -0.73(-12.13%) |
Jun 10, 2020 | 6.440 | 6.440 | 6.010 | 6.020 | 371,452 | -0.45(-6.96%) |
Jun 09, 2020 | 6.500 | 6.690 | 6.380 | 6.470 | 397,706 | -0.18(-2.71%) |
Jun 08, 2020 | 6.360 | 6.785 | 6.360 | 6.650 | 549,368 | +0.32(+5.06%) |
Jun 05, 2020 | 6.040 | 6.450 | 6.000 | 6.330 | 685,100 | +0.61(+10.66%) |
Jun 04, 2020 | 5.430 | 5.910 | 5.338 | 5.720 | 571,542 | +0.21(+3.81%) |
Jun 03, 2020 | 5.300 | 5.660 | 5.300 | 5.510 | 328,809 | +0.36(+6.99%) |
Jun 02, 2020 | 5.090 | 5.250 | 5.040 | 5.150 | 347,219 | +0.13(+2.59%) |