Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.400 | 4.540 | 4.270 | 4.300 | 61,399 | -0.04(-0.92%) |
Aug 28, 2020 | 4.300 | 4.400 | 4.115 | 4.340 | 38,100 | +0.02(+0.46%) |
Aug 27, 2020 | 4.330 | 4.430 | 4.150 | 4.320 | 79,838 | -0.06(-1.37%) |
Aug 26, 2020 | 4.630 | 4.710 | 4.320 | 4.380 | 162,152 | -0.22(-4.78%) |
Aug 25, 2020 | 4.910 | 4.910 | 4.490 | 4.600 | 90,787 | -0.32(-6.50%) |
Aug 24, 2020 | 4.890 | 5.110 | 4.320 | 4.920 | 551,537 | -0.24(-4.65%) |
Aug 21, 2020 | 3.930 | 5.540 | 3.930 | 5.160 | 6,154,200 | +1.20(+30.30%) |
Aug 20, 2020 | 4.220 | 4.230 | 3.945 | 3.960 | 83,458 | -0.28(-6.60%) |
Aug 19, 2020 | 4.435 | 4.480 | 4.206 | 4.240 | 38,431 | -0.13(-2.97%) |
Aug 18, 2020 | 4.750 | 4.780 | 4.280 | 4.370 | 102,945 | -0.38(-8.00%) |
Aug 17, 2020 | 4.980 | 4.980 | 4.700 | 4.750 | 65,820 | -0.20(-4.04%) |
Aug 14, 2020 | 5.600 | 5.600 | 4.925 | 4.950 | 166,300 | -0.55(-10.00%) |
Aug 13, 2020 | 5.100 | 5.560 | 4.810 | 5.500 | 281,503 | +0.76(+16.03%) |
Aug 12, 2020 | 4.870 | 4.890 | 4.700 | 4.740 | 37,553 | -0.07(-1.46%) |
Aug 11, 2020 | 4.940 | 4.990 | 4.800 | 4.810 | 52,128 | -0.16(-3.22%) |
Aug 10, 2020 | 4.940 | 4.985 | 4.850 | 4.970 | 30,399 | +0.00(+0.10%) |
Aug 07, 2020 | 5.020 | 5.110 | 4.920 | 4.965 | 29,200 | -0.12(-2.26%) |
Aug 06, 2020 | 5.000 | 5.080 | 4.960 | 5.080 | 21,000 | +0.03(+0.59%) |
Aug 05, 2020 | 5.090 | 5.136 | 4.993 | 5.050 | 20,935 | +0.01(+0.30%) |
Aug 04, 2020 | 5.060 | 5.100 | 4.980 | 5.035 | 30,891 | -0.03(-0.63%) |
Aug 03, 2020 | 5.050 | 5.170 | 5.050 | 5.067 | 24,427 | -0.00(-0.06%) |
Jul 31, 2020 | 5.165 | 5.165 | 5.050 | 5.070 | 21,600 | -0.12(-2.31%) |
Jul 30, 2020 | 5.140 | 5.220 | 5.070 | 5.190 | 28,757 | -0.05(-0.95%) |
Jul 29, 2020 | 5.220 | 5.300 | 5.150 | 5.240 | 35,872 | -0.05(-0.95%) |
Jul 28, 2020 | 5.230 | 5.400 | 5.210 | 5.290 | 11,449 | +0.00(+0.00%) |
Jul 27, 2020 | 5.070 | 5.290 | 5.050 | 5.290 | 23,729 | +0.25(+4.96%) |
Jul 24, 2020 | 5.400 | 5.400 | 5.030 | 5.040 | 46,600 | -0.36(-6.67%) |
Jul 23, 2020 | 5.500 | 5.550 | 5.304 | 5.400 | 40,148 | -0.05(-0.92%) |
Jul 22, 2020 | 5.360 | 5.529 | 5.360 | 5.450 | 39,097 | +0.08(+1.49%) |
Jul 21, 2020 | 5.520 | 5.520 | 5.270 | 5.370 | 59,190 | +0.00(+0.00%) |
Jul 20, 2020 | 5.550 | 5.550 | 5.357 | 5.370 | 71,305 | -0.12(-2.19%) |
Jul 17, 2020 | 5.155 | 5.640 | 5.090 | 5.490 | 177,700 | +0.33(+6.40%) |
Jul 16, 2020 | 4.960 | 5.200 | 4.960 | 5.160 | 29,936 | +0.12(+2.38%) |
Jul 15, 2020 | 5.060 | 5.230 | 4.920 | 5.040 | 57,613 | +0.10(+2.02%) |
Jul 14, 2020 | 4.940 | 4.955 | 4.800 | 4.940 | 64,199 | -0.03(-0.60%) |
Jul 13, 2020 | 5.100 | 5.100 | 4.950 | 4.970 | 46,478 | -0.11(-2.17%) |
Jul 10, 2020 | 5.090 | 5.210 | 5.030 | 5.080 | 22,200 | -0.12(-2.31%) |
Jul 09, 2020 | 5.190 | 5.200 | 5.000 | 5.200 | 58,220 | +0.07(+1.36%) |
Jul 08, 2020 | 5.130 | 5.306 | 5.020 | 5.130 | 37,405 | -0.02(-0.39%) |
Jul 07, 2020 | 5.150 | 5.250 | 5.080 | 5.150 | 27,657 | +0.00(+0.00%) |
Jul 06, 2020 | 5.100 | 5.200 | 5.030 | 5.150 | 31,239 | +0.08(+1.58%) |
Jul 02, 2020 | 5.110 | 5.280 | 5.020 | 5.070 | 55,500 | -0.04(-0.78%) |
Jul 01, 2020 | 5.010 | 5.550 | 5.010 | 5.110 | 135,765 | +0.06(+1.19%) |
Jun 30, 2020 | 5.100 | 5.120 | 5.010 | 5.050 | 36,437 | -0.07(-1.37%) |
Jun 29, 2020 | 5.070 | 5.210 | 5.010 | 5.120 | 27,384 | +0.11(+2.20%) |
Jun 26, 2020 | 5.190 | 5.200 | 5.010 | 5.010 | 56,500 | -0.17(-3.28%) |
Jun 25, 2020 | 5.100 | 5.300 | 5.080 | 5.180 | 59,091 | +0.07(+1.37%) |
Jun 24, 2020 | 5.110 | 5.280 | 5.010 | 5.110 | 31,552 | +0.07(+1.39%) |
Jun 23, 2020 | 5.150 | 5.340 | 5.040 | 5.040 | 51,892 | -0.03(-0.59%) |
Jun 22, 2020 | 5.200 | 5.480 | 5.070 | 5.070 | 65,916 | -0.12(-2.31%) |
Jun 19, 2020 | 5.040 | 5.340 | 5.030 | 5.190 | 77,300 | +0.21(+4.22%) |
Jun 18, 2020 | 5.010 | 5.190 | 4.970 | 4.980 | 48,689 | -0.04(-0.80%) |
Jun 17, 2020 | 5.210 | 5.280 | 5.020 | 5.020 | 33,488 | -0.19(-3.65%) |
Jun 16, 2020 | 5.450 | 5.450 | 5.010 | 5.210 | 37,139 | -0.29(-5.27%) |
Jun 15, 2020 | 5.080 | 5.360 | 5.080 | 5.500 | 31,419 | +0.29(+5.67%) |
Jun 12, 2020 | 5.200 | 5.370 | 5.010 | 5.205 | 45,900 | +0.13(+2.66%) |
Jun 11, 2020 | 5.290 | 5.521 | 5.070 | 5.070 | 74,220 | -0.51(-9.14%) |
Jun 10, 2020 | 5.770 | 5.790 | 5.400 | 5.580 | 54,324 | -0.10(-1.76%) |
Jun 09, 2020 | 5.420 | 6.060 | 5.240 | 5.680 | 355,112 | +0.30(+5.58%) |
Jun 08, 2020 | 5.440 | 5.660 | 5.270 | 5.380 | 93,279 | +0.07(+1.32%) |
Jun 05, 2020 | 5.490 | 5.600 | 5.210 | 5.310 | 39,900 | -0.18(-3.28%) |
Jun 04, 2020 | 5.420 | 5.790 | 4.870 | 5.490 | 87,043 | -0.01(-0.18%) |
Jun 03, 2020 | 5.640 | 5.690 | 5.478 | 5.500 | 47,009 | -0.15(-2.65%) |
Jun 02, 2020 | 5.320 | 5.650 | 5.170 | 5.650 | 73,318 | +0.43(+8.24%) |