Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.650 | 3.650 | 3.450 | 3.500 | 22,805 | -0.01(-0.17%) |
Aug 28, 2020 | 3.539 | 3.599 | 3.463 | 3.506 | 39,040 | +0.02(+0.54%) |
Aug 27, 2020 | 3.657 | 3.748 | 3.301 | 3.487 | 61,971 | -0.17(-4.54%) |
Aug 26, 2020 | 3.772 | 3.898 | 3.650 | 3.653 | 42,183 | -0.13(-3.36%) |
Aug 25, 2020 | 3.751 | 3.800 | 3.708 | 3.780 | 22,538 | -0.01(-0.36%) |
Aug 24, 2020 | 3.834 | 3.899 | 3.700 | 3.793 | 35,269 | -0.04(-0.95%) |
Aug 21, 2020 | 4.013 | 4.149 | 3.653 | 3.830 | 74,740 | -0.22(-5.42%) |
Aug 20, 2020 | 4.075 | 4.162 | 4.007 | 4.050 | 28,954 | -0.10(-2.52%) |
Aug 19, 2020 | 4.175 | 4.300 | 4.101 | 4.154 | 55,804 | +0.02(+0.41%) |
Aug 18, 2020 | 4.035 | 4.350 | 4.000 | 4.137 | 122,610 | +0.09(+2.20%) |
Aug 17, 2020 | 4.025 | 4.131 | 4.000 | 4.048 | 23,217 | +0.07(+1.82%) |
Aug 14, 2020 | 4.175 | 4.370 | 3.960 | 3.975 | 71,960 | -0.18(-4.23%) |
Aug 13, 2020 | 4.324 | 4.399 | 4.104 | 4.151 | 111,403 | -0.20(-4.57%) |
Aug 12, 2020 | 4.500 | 4.550 | 4.350 | 4.350 | 58,596 | -0.15(-3.32%) |
Aug 11, 2020 | 4.695 | 4.699 | 4.450 | 4.500 | 52,634 | -0.20(-4.26%) |
Aug 10, 2020 | 4.572 | 4.848 | 4.516 | 4.699 | 142,239 | +0.15(+3.31%) |
Aug 07, 2020 | 4.545 | 4.595 | 4.515 | 4.549 | 31,260 | -0.05(-1.10%) |
Aug 06, 2020 | 4.574 | 4.648 | 4.516 | 4.599 | 27,029 | -0.03(-0.54%) |
Aug 05, 2020 | 4.491 | 4.700 | 4.490 | 4.625 | 63,044 | +0.14(+3.11%) |
Aug 04, 2020 | 4.450 | 4.537 | 4.401 | 4.485 | 46,129 | +0.01(+0.22%) |
Aug 03, 2020 | 4.316 | 4.490 | 4.261 | 4.475 | 53,808 | +0.08(+1.73%) |
Jul 31, 2020 | 4.430 | 4.550 | 4.301 | 4.399 | 34,560 | -0.11(-2.47%) |
Jul 30, 2020 | 4.450 | 4.556 | 4.311 | 4.511 | 70,269 | +0.11(+2.51%) |
Jul 29, 2020 | 4.300 | 4.750 | 4.250 | 4.400 | 176,461 | +0.10(+2.33%) |
Jul 28, 2020 | 4.500 | 4.500 | 4.300 | 4.300 | 64,879 | -0.22(-4.78%) |
Jul 27, 2020 | 4.668 | 4.742 | 4.413 | 4.516 | 49,996 | -0.17(-3.73%) |
Jul 24, 2020 | 4.546 | 4.875 | 4.500 | 4.691 | 104,200 | +0.04(+0.88%) |
Jul 23, 2020 | 5.350 | 5.350 | 4.600 | 4.650 | 211,498 | -0.60(-11.43%) |
Jul 22, 2020 | 4.700 | 5.350 | 4.600 | 5.250 | 450,638 | +0.58(+12.42%) |
Jul 21, 2020 | 4.500 | 4.750 | 4.351 | 4.670 | 260,281 | +0.12(+2.65%) |
Jul 20, 2020 | 4.495 | 4.610 | 4.305 | 4.550 | 200,653 | +0.04(+0.82%) |
Jul 17, 2020 | 4.750 | 4.760 | 4.401 | 4.513 | 139,500 | -0.12(-2.64%) |
Jul 16, 2020 | 4.301 | 4.888 | 4.251 | 4.635 | 546,491 | +0.24(+5.35%) |
Jul 15, 2020 | 4.077 | 4.400 | 4.003 | 4.399 | 208,360 | +0.25(+6.01%) |
Jul 14, 2020 | 4.300 | 4.350 | 3.950 | 4.150 | 210,439 | -0.09(-2.24%) |
Jul 13, 2020 | 4.299 | 4.649 | 4.038 | 4.245 | 318,081 | -0.05(-1.28%) |
Jul 10, 2020 | 4.136 | 4.349 | 4.136 | 4.300 | 122,500 | +0.20(+4.88%) |
Jul 09, 2020 | 4.150 | 4.250 | 4.050 | 4.100 | 107,490 | -0.06(-1.36%) |
Jul 08, 2020 | 4.303 | 4.450 | 3.902 | 4.157 | 576,827 | -0.48(-10.36%) |
Jul 07, 2020 | 4.950 | 4.950 | 4.550 | 4.637 | 192,142 | -0.31(-6.31%) |
Jul 06, 2020 | 4.675 | 4.950 | 4.551 | 4.949 | 217,112 | +0.40(+8.79%) |
Jul 02, 2020 | 4.537 | 4.665 | 4.350 | 4.550 | 188,660 | +0.01(+0.26%) |
Jul 01, 2020 | 4.350 | 4.699 | 4.200 | 4.537 | 263,728 | +0.14(+3.12%) |
Jun 30, 2020 | 4.300 | 4.670 | 4.156 | 4.400 | 241,930 | +0.05(+1.16%) |
Jun 29, 2020 | 4.248 | 4.599 | 4.075 | 4.349 | 263,000 | +0.21(+5.10%) |
Jun 26, 2020 | 4.476 | 4.548 | 4.056 | 4.138 | 440,160 | -0.31(-7.00%) |
Jun 25, 2020 | 4.750 | 4.750 | 4.400 | 4.450 | 185,193 | -0.35(-7.29%) |
Jun 24, 2020 | 4.540 | 4.974 | 4.351 | 4.800 | 436,689 | +0.30(+6.65%) |
Jun 23, 2020 | 4.550 | 4.899 | 4.250 | 4.500 | 480,600 | -0.24(-5.12%) |
Jun 22, 2020 | 5.450 | 5.450 | 4.599 | 4.744 | 481,276 | -1.01(-17.50%) |
Jun 19, 2020 | 5.950 | 6.400 | 4.801 | 5.750 | 1,886,160 | +0.40(+7.48%) |
Jun 18, 2020 | 4.000 | 5.750 | 4.000 | 5.350 | 3,287,895 | +1.37(+34.29%) |
Jun 17, 2020 | 4.051 | 4.069 | 3.905 | 3.984 | 72,420 | +0.01(+0.23%) |
Jun 16, 2020 | 4.103 | 4.149 | 3.852 | 3.975 | 105,526 | -0.12(-3.04%) |
Jun 15, 2020 | 4.000 | 4.150 | 3.901 | 4.099 | 88,371 | +0.19(+4.99%) |
Jun 12, 2020 | 4.300 | 4.348 | 3.850 | 3.905 | 210,240 | -0.19(-4.55%) |
Jun 11, 2020 | 4.401 | 4.500 | 4.000 | 4.090 | 313,183 | -0.84(-16.95%) |
Jun 10, 2020 | 4.350 | 5.200 | 3.800 | 4.926 | 702,899 | +0.76(+18.30%) |
Jun 09, 2020 | 3.850 | 4.399 | 3.800 | 4.163 | 485,233 | +0.36(+9.51%) |
Jun 08, 2020 | 3.449 | 4.250 | 3.446 | 3.802 | 527,929 | +0.22(+6.19%) |
Jun 05, 2020 | 3.600 | 3.691 | 3.430 | 3.580 | 122,800 | -0.11(-3.03%) |
Jun 04, 2020 | 3.402 | 4.300 | 3.402 | 3.692 | 636,192 | +0.25(+7.12%) |
Jun 03, 2020 | 3.470 | 3.470 | 3.417 | 3.447 | 40,282 | -0.02(-0.58%) |
Jun 02, 2020 | 3.374 | 3.600 | 3.325 | 3.467 | 107,157 | +0.09(+2.59%) |