Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.250 | 4.250 | 4.050 | 4.250 | 64,726 | +0.03(+0.69%) |
Aug 28, 2020 | 4.340 | 4.375 | 4.150 | 4.221 | 63,260 | -0.18(-4.07%) |
Aug 27, 2020 | 4.048 | 4.569 | 4.048 | 4.400 | 422,694 | +0.30(+7.32%) |
Aug 26, 2020 | 4.150 | 4.150 | 3.950 | 4.100 | 137,764 | -0.05(-1.22%) |
Aug 25, 2020 | 4.150 | 4.199 | 4.051 | 4.151 | 100,496 | -0.05(-1.18%) |
Aug 24, 2020 | 4.529 | 4.529 | 4.010 | 4.200 | 166,049 | -0.22(-5.06%) |
Aug 21, 2020 | 4.319 | 4.595 | 4.319 | 4.424 | 171,200 | +0.07(+1.70%) |
Aug 20, 2020 | 4.500 | 4.500 | 4.250 | 4.350 | 176,519 | -0.11(-2.38%) |
Aug 19, 2020 | 4.511 | 4.697 | 4.350 | 4.456 | 315,639 | -0.23(-4.89%) |
Aug 18, 2020 | 4.750 | 5.400 | 4.555 | 4.685 | 1,453,637 | +0.18(+4.11%) |
Aug 17, 2020 | 4.600 | 4.650 | 4.400 | 4.500 | 666,437 | -0.05(-1.10%) |
Aug 14, 2020 | 4.650 | 4.705 | 4.450 | 4.550 | 138,780 | -0.13(-2.85%) |
Aug 13, 2020 | 4.671 | 4.800 | 4.500 | 4.684 | 142,096 | +0.08(+1.82%) |
Aug 12, 2020 | 4.850 | 5.000 | 4.500 | 4.600 | 187,090 | -0.20(-4.17%) |
Aug 11, 2020 | 5.000 | 5.150 | 4.775 | 4.800 | 220,129 | -0.45(-8.57%) |
Aug 10, 2020 | 4.600 | 5.300 | 4.550 | 5.250 | 878,819 | +0.66(+14.38%) |
Aug 07, 2020 | 4.565 | 4.750 | 4.412 | 4.590 | 174,380 | -0.01(-0.22%) |
Aug 06, 2020 | 4.650 | 4.750 | 4.500 | 4.600 | 78,952 | -0.05(-1.08%) |
Aug 05, 2020 | 4.600 | 4.750 | 4.500 | 4.650 | 89,771 | +0.10(+2.20%) |
Aug 04, 2020 | 4.550 | 4.600 | 4.450 | 4.550 | 76,233 | -0.05(-1.09%) |
Aug 03, 2020 | 4.300 | 4.650 | 4.150 | 4.600 | 225,524 | +0.31(+7.24%) |
Jul 31, 2020 | 4.400 | 4.423 | 4.105 | 4.290 | 139,480 | -0.06(-1.40%) |
Jul 30, 2020 | 4.400 | 4.498 | 4.250 | 4.351 | 172,104 | -0.15(-3.32%) |
Jul 29, 2020 | 4.450 | 4.500 | 4.300 | 4.500 | 121,933 | +0.05(+1.12%) |
Jul 28, 2020 | 4.400 | 4.500 | 4.300 | 4.450 | 134,161 | -0.10(-2.20%) |
Jul 27, 2020 | 4.650 | 4.700 | 4.400 | 4.550 | 203,290 | -0.10(-2.11%) |
Jul 24, 2020 | 4.949 | 5.050 | 4.525 | 4.648 | 712,160 | -0.10(-2.15%) |
Jul 23, 2020 | 4.900 | 5.000 | 4.650 | 4.750 | 263,871 | -0.17(-3.55%) |
Jul 22, 2020 | 5.000 | 5.000 | 4.850 | 4.925 | 192,716 | -0.17(-3.43%) |
Jul 21, 2020 | 5.100 | 5.150 | 4.900 | 5.100 | 346,061 | -0.10(-1.92%) |
Jul 20, 2020 | 4.950 | 5.300 | 4.700 | 5.200 | 752,111 | +0.10(+1.96%) |
Jul 17, 2020 | 5.200 | 5.200 | 4.804 | 5.100 | 561,180 | -0.05(-0.97%) |
Jul 16, 2020 | 5.150 | 5.450 | 5.050 | 5.150 | 751,973 | -0.15(-2.83%) |
Jul 15, 2020 | 5.750 | 5.750 | 5.000 | 5.300 | 1,004,240 | -0.15(-2.75%) |
Jul 14, 2020 | 5.050 | 6.100 | 5.000 | 5.450 | 2,262,114 | -1.75(-24.31%) |
Jul 13, 2020 | 7.750 | 9.250 | 6.750 | 7.200 | 4,645,548 | +0.95(+15.20%) |
Jul 10, 2020 | 6.400 | 6.550 | 5.650 | 6.250 | 1,396,740 | -0.45(-6.72%) |
Jul 09, 2020 | 6.250 | 7.700 | 5.800 | 6.700 | 4,385,706 | +1.35(+25.23%) |
Jul 08, 2020 | 4.950 | 5.350 | 4.700 | 5.350 | 895,899 | +0.50(+10.31%) |
Jul 07, 2020 | 4.800 | 5.000 | 4.700 | 4.850 | 288,476 | -0.30(-5.83%) |
Jul 06, 2020 | 4.950 | 5.350 | 4.900 | 5.150 | 686,527 | +0.40(+8.42%) |
Jul 02, 2020 | 4.739 | 5.100 | 4.551 | 4.750 | 713,780 | +0.12(+2.49%) |
Jul 01, 2020 | 4.500 | 4.750 | 4.388 | 4.635 | 445,508 | +0.28(+6.54%) |
Jun 30, 2020 | 4.450 | 4.550 | 4.350 | 4.350 | 203,776 | -0.10(-2.25%) |
Jun 29, 2020 | 4.450 | 4.650 | 4.400 | 4.450 | 216,738 | +0.11(+2.58%) |
Jun 26, 2020 | 4.600 | 4.675 | 4.250 | 4.338 | 345,240 | -0.24(-5.28%) |
Jun 25, 2020 | 4.750 | 4.750 | 4.558 | 4.580 | 299,657 | -0.22(-4.58%) |
Jun 24, 2020 | 4.900 | 5.250 | 4.650 | 4.800 | 701,299 | +0.05(+1.05%) |
Jun 23, 2020 | 4.750 | 5.100 | 4.550 | 4.750 | 537,154 | +0.10(+2.15%) |
Jun 22, 2020 | 4.750 | 4.850 | 4.500 | 4.650 | 442,795 | -0.23(-4.73%) |
Jun 19, 2020 | 4.550 | 5.750 | 4.545 | 4.881 | 2,248,280 | +0.48(+10.93%) |
Jun 18, 2020 | 4.500 | 4.600 | 4.300 | 4.400 | 372,640 | -0.15(-3.30%) |
Jun 17, 2020 | 5.350 | 5.850 | 4.500 | 4.550 | 1,240,975 | -0.50(-9.90%) |
Jun 16, 2020 | 4.500 | 5.450 | 4.350 | 5.050 | 1,858,463 | +0.75(+17.44%) |
Jun 15, 2020 | 4.000 | 4.500 | 3.900 | 4.300 | 251,378 | +0.00(+0.00%) |
Jun 12, 2020 | 4.800 | 4.899 | 3.850 | 4.300 | 445,800 | -0.25(-5.49%) |
Jun 11, 2020 | 4.450 | 5.200 | 4.450 | 4.550 | 439,624 | -0.80(-14.95%) |
Jun 10, 2020 | 5.650 | 5.900 | 5.100 | 5.350 | 635,288 | -0.20(-3.60%) |
Jun 09, 2020 | 6.100 | 6.500 | 5.100 | 5.550 | 852,465 | -0.15(-2.63%) |
Jun 08, 2020 | 5.450 | 6.100 | 5.100 | 5.700 | 1,135,330 | +0.80(+16.33%) |
Jun 05, 2020 | 5.500 | 5.650 | 4.550 | 4.900 | 2,242,800 | -3.30(-40.24%) |
Jun 04, 2020 | 9.450 | 12.45 | 6.850 | 8.200 | 6,197,581 | +3.75(+84.27%) |
Jun 03, 2020 | 2.950 | 5.950 | 2.750 | 4.450 | 1,955,985 | +1.51(+51.10%) |
Jun 02, 2020 | 2.600 | 3.295 | 2.550 | 2.945 | 171,916 | +0.29(+11.13%) |