Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.005 | 4.005 | 3.908 | 3.908 | 1,693 | -0.19(-4.67%) |
Aug 28, 2020 | 4.060 | 4.100 | 4.060 | 4.100 | 1,100 | +0.21(+5.40%) |
Aug 27, 2020 | 3.890 | 3.890 | 3.890 | 3.890 | 215 | -0.19(-4.66%) |
Aug 26, 2020 | 4.055 | 4.090 | 3.950 | 4.080 | 20,247 | +0.13(+3.29%) |
Aug 25, 2020 | 3.990 | 4.000 | 3.950 | 3.950 | 823 | -0.04(-1.00%) |
Aug 24, 2020 | 3.925 | 3.990 | 3.870 | 3.990 | 240,390 | +0.07(+1.79%) |
Aug 21, 2020 | 3.860 | 3.950 | 3.860 | 3.920 | 32,000 | +0.06(+1.55%) |
Aug 20, 2020 | 3.950 | 3.950 | 3.860 | 3.860 | 3,131 | -0.08(-2.15%) |
Aug 19, 2020 | 3.960 | 4.000 | 3.945 | 3.945 | 3,924 | +0.02(+0.51%) |
Aug 18, 2020 | 3.960 | 3.960 | 3.925 | 3.925 | 58,438 | -0.04(-0.88%) |
Aug 17, 2020 | 3.860 | 3.960 | 3.860 | 3.960 | 3,415 | +0.05(+1.19%) |
Aug 14, 2020 | 3.900 | 3.900 | 3.913 | 6,829 | +0.01(+0.35%) | |
Aug 13, 2020 | 3.860 | 3.900 | 3.860 | 3.900 | 6,685 | +0.02(+0.51%) |
Aug 12, 2020 | 4.050 | 4.050 | 3.830 | 3.880 | 10,991 | +0.08(+2.11%) |
Aug 11, 2020 | 3.800 | 3.820 | 3.760 | 3.800 | 6,876 | +0.24(+6.74%) |
Aug 10, 2020 | 3.600 | 3.610 | 3.560 | 3.560 | 2,700 | -0.03(-0.84%) |
Aug 07, 2020 | 3.500 | 3.590 | 3.500 | 3.590 | 1,500 | +0.01(+0.28%) |
Aug 06, 2020 | 3.680 | 3.680 | 3.580 | 3.580 | 7,960 | -0.08(-2.19%) |
Aug 05, 2020 | 3.720 | 3.720 | 3.620 | 3.660 | 3,610 | +0.04(+1.10%) |
Aug 04, 2020 | 3.840 | 3.840 | 3.620 | 3.620 | 576 | +0.09(+2.55%) |
Aug 03, 2020 | 3.500 | 3.530 | 3.500 | 3.530 | 968 | +0.08(+2.32%) |
Jul 31, 2020 | 3.510 | 3.510 | 3.450 | 3.450 | 3,900 | -0.10(-2.95%) |
Jul 30, 2020 | 3.540 | 3.600 | 3.500 | 3.555 | 9,723 | -0.02(-0.70%) |
Jul 29, 2020 | 3.620 | 3.620 | 3.530 | 3.580 | 93,073 | -0.24(-6.28%) |
Jul 28, 2020 | 4.090 | 4.090 | 3.760 | 3.820 | 3,382 | -0.22(-5.45%) |
Jul 27, 2020 | 3.920 | 4.100 | 3.920 | 4.040 | 6,893 | +0.12(+3.06%) |
Jul 24, 2020 | 3.920 | 3.920 | 3.920 | 3.920 | 1,300 | -0.01(-0.25%) |
Jul 23, 2020 | 3.780 | 4.010 | 3.780 | 3.930 | 2,735 | -0.09(-2.24%) |
Jul 22, 2020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,190 | -0.01(-0.12%) |
Jul 21, 2020 | 3.950 | 4.025 | 3.950 | 4.025 | 1,120 | +0.08(+1.90%) |
Jul 20, 2020 | 4.150 | 4.150 | 3.950 | 3.950 | 16,865 | -0.14(-3.42%) |
Jul 17, 2020 | 4.140 | 4.140 | 4.077 | 4.090 | 23,000 | -0.05(-1.21%) |
Jul 16, 2020 | 3.950 | 4.190 | 3.950 | 4.140 | 31,246 | +0.24(+6.15%) |
Jul 15, 2020 | 4.090 | 4.090 | 3.880 | 3.900 | 99,468 | +0.20(+5.41%) |
Jul 14, 2020 | 3.560 | 3.700 | 3.560 | 3.700 | 101,127 | +0.00(+0.00%) |
Jul 13, 2020 | 3.714 | 3.714 | 3.621 | 3.700 | 2,153 | +0.11(+3.06%) |
Jul 10, 2020 | 3.565 | 3.590 | 3.540 | 3.590 | 59,900 | +0.05(+1.41%) |
Jul 09, 2020 | 3.680 | 3.680 | 3.518 | 3.540 | 14,802 | -0.16(-4.32%) |
Jul 08, 2020 | 3.810 | 3.810 | 3.650 | 3.700 | 4,385 | -0.02(-0.54%) |
Jul 07, 2020 | 3.660 | 3.720 | 3.660 | 3.720 | 941 | -0.27(-6.77%) |
Jul 06, 2020 | 3.680 | 4.000 | 3.680 | 3.990 | 2,765 | +0.28(+7.40%) |
Jul 02, 2020 | 3.715 | 3.715 | 3.715 | 3.715 | 500 | -0.03(-0.67%) |
Jul 01, 2020 | 3.690 | 3.740 | 3.650 | 3.740 | 4,370 | -0.04(-1.19%) |
Jun 30, 2020 | 3.850 | 3.880 | 3.628 | 3.785 | 16,207 | -0.06(-1.69%) |
Jun 29, 2020 | 3.675 | 3.850 | 3.675 | 3.850 | 475 | +0.00(+0.00%) |
Jun 26, 2020 | 3.860 | 3.870 | 3.760 | 3.850 | 7,700 | +0.02(+0.52%) |
Jun 25, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 250 | +0.00(+0.00%) |
Jun 24, 2020 | 4.000 | 4.000 | 3.780 | 3.830 | 15,070 | -0.17(-4.25%) |
Jun 23, 2020 | 3.950 | 4.020 | 3.950 | 4.000 | 10,822 | +0.08(+1.91%) |
Jun 22, 2020 | 3.950 | 4.000 | 3.900 | 3.925 | 2,203 | -0.03(-0.63%) |
Jun 19, 2020 | 3.775 | 4.040 | 3.775 | 3.950 | 7,800 | -0.05(-1.37%) |
Jun 18, 2020 | 4.005 | 4.005 | 4.005 | 4.005 | 13,357 | -0.06(-1.48%) |
Jun 17, 2020 | 4.110 | 4.130 | 4.065 | 4.065 | 874 | +0.06(+1.37%) |
Jun 16, 2020 | 3.980 | 4.210 | 3.980 | 4.010 | 6,262 | +0.15(+3.89%) |
Jun 15, 2020 | 3.900 | 3.930 | 3.826 | 3.860 | 10,455 | -0.04(-1.03%) |
Jun 12, 2020 | 3.900 | 3.990 | 3.900 | 3.900 | 7,400 | +0.05(+1.30%) |
Jun 11, 2020 | 4.000 | 4.140 | 3.850 | 3.850 | 7,152 | -0.45(-10.47%) |
Jun 10, 2020 | 4.220 | 4.300 | 4.220 | 4.300 | 11,308 | -0.19(-4.23%) |
Jun 09, 2020 | 4.500 | 4.500 | 4.210 | 4.490 | 33,768 | -0.02(-0.44%) |
Jun 08, 2020 | 4.270 | 4.670 | 4.270 | 4.510 | 4,643 | +0.33(+7.89%) |
Jun 05, 2020 | 4.175 | 4.220 | 4.090 | 4.180 | 247,900 | +0.18(+4.50%) |
Jun 04, 2020 | 3.990 | 4.150 | 3.962 | 4.000 | 50,984 | -0.16(-3.85%) |
Jun 03, 2020 | 3.990 | 4.160 | 3.990 | 4.160 | 110,712 | +0.34(+8.90%) |
Jun 02, 2020 | 3.800 | 3.890 | 3.800 | 3.820 | 6,806 | -0.04(-1.04%) |