Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.250 | 5.380 | 5.250 | 5.290 | 21,620 | +0.04(+0.67%) |
Aug 28, 2020 | 5.320 | 5.340 | 5.170 | 5.255 | 9,700 | +0.08(+1.45%) |
Aug 27, 2020 | 5.320 | 5.320 | 5.100 | 5.180 | 38,763 | -0.30(-5.47%) |
Aug 26, 2020 | 5.450 | 5.530 | 5.350 | 5.480 | 10,631 | +0.12(+2.33%) |
Aug 25, 2020 | 5.320 | 5.400 | 5.320 | 5.355 | 5,967 | -0.01(-0.28%) |
Aug 24, 2020 | 5.330 | 5.442 | 5.290 | 5.370 | 8,179 | +0.02(+0.37%) |
Aug 21, 2020 | 5.300 | 5.370 | 5.275 | 5.350 | 7,100 | +0.03(+0.56%) |
Aug 20, 2020 | 5.385 | 5.385 | 5.300 | 5.320 | 10,000 | -0.11(-2.03%) |
Aug 19, 2020 | 5.457 | 5.515 | 5.370 | 5.430 | 27,988 | -0.07(-1.27%) |
Aug 18, 2020 | 5.580 | 5.580 | 5.450 | 5.500 | 21,122 | +0.06(+1.10%) |
Aug 17, 2020 | 5.410 | 5.450 | 5.340 | 5.440 | 17,987 | +0.16(+3.03%) |
Aug 14, 2020 | 5.370 | 5.390 | 5.270 | 5.280 | 27,800 | -0.04(-0.75%) |
Aug 13, 2020 | 5.380 | 5.400 | 5.237 | 5.320 | 31,735 | +0.07(+1.33%) |
Aug 12, 2020 | 5.250 | 5.320 | 5.130 | 5.250 | 18,367 | +0.12(+2.34%) |
Aug 11, 2020 | 5.090 | 5.250 | 5.090 | 5.130 | 15,739 | +0.31(+6.43%) |
Aug 10, 2020 | 5.040 | 5.040 | 4.800 | 4.820 | 18,000 | -0.02(-0.52%) |
Aug 07, 2020 | 4.865 | 4.950 | 4.750 | 4.845 | 26,100 | +0.03(+0.57%) |
Aug 06, 2020 | 4.980 | 4.980 | 4.770 | 4.817 | 13,893 | -0.07(-1.48%) |
Aug 05, 2020 | 5.040 | 5.040 | 4.790 | 4.890 | 9,648 | +0.16(+3.38%) |
Aug 04, 2020 | 4.870 | 4.870 | 4.620 | 4.730 | 12,586 | +0.08(+1.72%) |
Aug 03, 2020 | 4.700 | 4.840 | 4.590 | 4.650 | 13,698 | +0.04(+0.87%) |
Jul 31, 2020 | 4.590 | 4.780 | 4.590 | 4.610 | 8,400 | -0.17(-3.56%) |
Jul 30, 2020 | 4.560 | 4.850 | 4.450 | 4.780 | 29,354 | +0.25(+5.52%) |
Jul 29, 2020 | 4.450 | 4.580 | 4.380 | 4.530 | 15,365 | +0.07(+1.57%) |
Jul 28, 2020 | 4.428 | 4.590 | 4.428 | 4.460 | 20,245 | -0.09(-2.09%) |
Jul 27, 2020 | 4.500 | 4.600 | 4.490 | 4.555 | 12,963 | +0.12(+2.82%) |
Jul 24, 2020 | 4.340 | 4.513 | 4.340 | 4.430 | 16,800 | -0.09(-1.99%) |
Jul 23, 2020 | 4.490 | 4.620 | 4.420 | 4.520 | 77,449 | +0.08(+1.80%) |
Jul 22, 2020 | 4.460 | 4.500 | 4.433 | 4.440 | 28,843 | +0.11(+2.54%) |
Jul 21, 2020 | 4.370 | 4.370 | 4.285 | 4.330 | 39,302 | -0.04(-0.92%) |
Jul 20, 2020 | 4.340 | 4.370 | 4.275 | 4.370 | 22,470 | +0.16(+3.80%) |
Jul 17, 2020 | 4.150 | 4.250 | 4.150 | 4.210 | 13,600 | +0.11(+2.68%) |
Jul 16, 2020 | 4.100 | 4.190 | 4.100 | 4.100 | 41,248 | +0.01(+0.24%) |
Jul 15, 2020 | 4.090 | 4.130 | 4.065 | 4.090 | 18,567 | +0.27(+7.00%) |
Jul 14, 2020 | 3.730 | 3.850 | 3.730 | 3.822 | 15,439 | -0.10(-2.49%) |
Jul 13, 2020 | 3.890 | 3.940 | 3.880 | 3.920 | 19,809 | +0.04(+0.97%) |
Jul 10, 2020 | 3.891 | 3.960 | 3.830 | 3.882 | 3,187,100 | -0.02(-0.51%) |
Jul 09, 2020 | 3.910 | 3.958 | 3.840 | 3.902 | 1,037,117 | +0.10(+2.70%) |
Jul 08, 2020 | 3.750 | 3.800 | 3.710 | 3.800 | 26,067 | +0.12(+3.33%) |
Jul 07, 2020 | 3.685 | 3.740 | 3.678 | 3.678 | 1,776 | +0.05(+1.31%) |
Jul 06, 2020 | 3.720 | 3.720 | 3.610 | 3.630 | 12,391 | -0.10(-2.68%) |
Jul 02, 2020 | 3.620 | 3.730 | 3.510 | 3.730 | 170,200 | +0.16(+4.48%) |
Jul 01, 2020 | 3.590 | 3.590 | 3.420 | 3.570 | 837,776 | -0.14(-3.77%) |
Jun 30, 2020 | 3.520 | 3.750 | 3.460 | 3.710 | 252,299 | +0.20(+5.70%) |
Jun 29, 2020 | 3.527 | 3.550 | 3.460 | 3.510 | 1,435,642 | +0.03(+0.86%) |
Jun 26, 2020 | 3.500 | 3.500 | 3.432 | 3.480 | 731,200 | +0.01(+0.29%) |
Jun 25, 2020 | 3.320 | 3.500 | 3.320 | 3.470 | 454,621 | +0.14(+4.17%) |
Jun 24, 2020 | 3.410 | 3.410 | 3.331 | 3.331 | 998 | -0.04(-1.15%) |
Jun 22, 2020 | 3.370 | 3.370 | 3.370 | 0 | +0.20(+6.31%) | |
Jun 19, 2020 | 3.140 | 3.200 | 3.140 | 3.170 | 5,300 | +0.01(+0.32%) |
Jun 18, 2020 | 3.160 | 3.160 | 3.110 | 3.160 | 1,800 | -0.31(-8.93%) |
Jun 17, 2020 | 3.470 | 3.470 | 3.470 | 3.470 | 186 | +0.10(+3.12%) |
Jun 16, 2020 | 3.420 | 3.430 | 3.320 | 3.365 | 2,227 | +0.02(+0.45%) |
Jun 15, 2020 | 3.330 | 3.350 | 3.330 | 3.350 | 250 | +0.00(+0.15%) |
Jun 12, 2020 | 3.350 | 3.350 | 3.345 | 3.345 | 500 | +0.09(+2.61%) |
Jun 11, 2020 | 3.430 | 3.430 | 3.260 | 3.260 | 1,994 | -0.30(-8.43%) |
Jun 10, 2020 | 3.535 | 3.560 | 3.535 | 3.560 | 1,710 | +0.01(+0.28%) |
Jun 09, 2020 | 3.460 | 3.550 | 3.430 | 3.550 | 1,465 | +0.09(+2.75%) |
Jun 08, 2020 | 3.560 | 3.560 | 3.455 | 3.455 | 941 | +0.04(+1.02%) |
Jun 05, 2020 | 3.433 | 3.433 | 3.420 | 3.420 | 20,500 | +0.09(+2.70%) |
Jun 04, 2020 | 3.480 | 3.480 | 3.330 | 3.330 | 59,220 | -0.06(-1.77%) |
Jun 03, 2020 | 3.370 | 3.400 | 3.350 | 3.390 | 2,350 | +0.04(+1.19%) |
Jun 02, 2020 | 3.395 | 3.395 | 3.340 | 3.350 | 6,957 | +0.00(+0.15%) |