Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.490 | 4.660 | 4.310 | 4.320 | 38,498 | -0.38(-8.09%) |
Aug 28, 2020 | 4.290 | 4.890 | 4.260 | 4.700 | 182,800 | +0.44(+10.33%) |
Aug 27, 2020 | 4.180 | 4.500 | 4.154 | 4.260 | 54,864 | -0.09(-2.07%) |
Aug 26, 2020 | 4.500 | 4.800 | 4.140 | 4.350 | 84,888 | -0.21(-4.61%) |
Aug 25, 2020 | 4.550 | 4.800 | 4.500 | 4.560 | 68,791 | -0.18(-3.80%) |
Aug 24, 2020 | 4.700 | 5.150 | 4.520 | 4.740 | 133,867 | +0.12(+2.60%) |
Aug 21, 2020 | 4.400 | 4.890 | 4.210 | 4.620 | 521,000 | -0.08(-1.70%) |
Aug 20, 2020 | 3.300 | 4.700 | 3.300 | 4.700 | 175,981 | +1.32(+39.05%) |
Aug 19, 2020 | 3.140 | 3.630 | 3.000 | 3.380 | 326,526 | +0.28(+9.03%) |
Aug 18, 2020 | 3.170 | 3.180 | 3.000 | 3.100 | 20,031 | -0.03(-0.96%) |
Aug 17, 2020 | 3.160 | 3.200 | 3.010 | 3.130 | 7,958 | -0.02(-0.63%) |
Aug 14, 2020 | 3.130 | 3.200 | 3.030 | 3.150 | 5,100 | +0.10(+3.31%) |
Aug 13, 2020 | 3.185 | 3.261 | 3.000 | 3.049 | 15,333 | -0.14(-4.27%) |
Aug 12, 2020 | 3.200 | 3.200 | 3.140 | 3.185 | 4,354 | +0.03(+0.95%) |
Aug 11, 2020 | 3.150 | 3.200 | 3.140 | 3.155 | 11,708 | +0.00(+0.16%) |
Aug 10, 2020 | 3.180 | 3.230 | 3.123 | 3.150 | 11,382 | -0.04(-1.25%) |
Aug 07, 2020 | 3.210 | 3.210 | 3.126 | 3.190 | 9,900 | +0.06(+2.05%) |
Aug 06, 2020 | 3.087 | 3.210 | 3.070 | 3.126 | 10,139 | +0.06(+1.82%) |
Aug 05, 2020 | 3.000 | 3.190 | 2.989 | 3.070 | 11,965 | +0.11(+3.72%) |
Aug 04, 2020 | 3.000 | 3.000 | 2.920 | 2.960 | 1,961 | -0.04(-1.50%) |
Aug 03, 2020 | 2.940 | 3.050 | 2.940 | 3.005 | 2,714 | +0.00(+0.17%) |
Jul 31, 2020 | 3.190 | 3.190 | 3.000 | 3.000 | 23,800 | -0.11(-3.54%) |
Jul 30, 2020 | 3.170 | 3.230 | 3.030 | 3.110 | 3,230 | -0.11(-3.42%) |
Jul 29, 2020 | 3.180 | 3.230 | 3.180 | 3.220 | 2,488 | +0.02(+0.63%) |
Jul 28, 2020 | 3.220 | 3.220 | 3.200 | 3.200 | 277 | +0.05(+1.57%) |
Jul 27, 2020 | 3.200 | 3.250 | 3.150 | 3.150 | 2,265 | -0.08(-2.45%) |
Jul 24, 2020 | 3.230 | 3.250 | 3.200 | 3.229 | 2,700 | +0.09(+2.85%) |
Jul 23, 2020 | 3.200 | 3.250 | 3.130 | 3.140 | 3,009 | -0.07(-2.18%) |
Jul 22, 2020 | 3.150 | 3.210 | 3.135 | 3.210 | 3,121 | +0.01(+0.31%) |
Jul 21, 2020 | 3.220 | 3.293 | 3.165 | 3.200 | 2,710 | +0.08(+2.56%) |
Jul 20, 2020 | 3.200 | 3.290 | 3.120 | 3.120 | 1,317 | -0.03(-0.95%) |
Jul 17, 2020 | 3.290 | 3.290 | 3.120 | 3.150 | 4,500 | -0.14(-4.26%) |
Jul 16, 2020 | 3.280 | 3.290 | 3.210 | 3.290 | 971 | +0.01(+0.30%) |
Jul 15, 2020 | 3.220 | 3.280 | 3.150 | 3.280 | 2,355 | +0.13(+4.13%) |
Jul 14, 2020 | 3.200 | 3.290 | 3.040 | 3.150 | 4,433 | -0.10(-3.08%) |
Jul 13, 2020 | 3.140 | 3.260 | 3.130 | 3.250 | 34,814 | +0.24(+7.97%) |
Jul 10, 2020 | 3.030 | 3.156 | 3.010 | 3.010 | 4,800 | -0.01(-0.17%) |
Jul 09, 2020 | 3.135 | 3.135 | 3.010 | 3.015 | 2,321 | -0.09(-3.05%) |
Jul 08, 2020 | 3.210 | 3.260 | 3.100 | 3.110 | 4,011 | -0.16(-4.89%) |
Jul 07, 2020 | 3.350 | 3.350 | 3.250 | 3.270 | 5,857 | +0.21(+6.86%) |
Jul 06, 2020 | 3.250 | 3.380 | 3.010 | 3.060 | 13,722 | -0.17(-5.26%) |
Jul 02, 2020 | 3.291 | 3.291 | 3.225 | 3.230 | 1,700 | -0.02(-0.46%) |
Jul 01, 2020 | 3.318 | 3.330 | 3.160 | 3.245 | 7,786 | -0.05(-1.52%) |
Jun 30, 2020 | 3.030 | 3.390 | 3.000 | 3.295 | 29,611 | +0.25(+8.03%) |
Jun 29, 2020 | 3.200 | 3.200 | 3.040 | 3.050 | 25,316 | -0.05(-1.61%) |
Jun 26, 2020 | 3.250 | 3.314 | 3.100 | 3.100 | 28,700 | -0.09(-2.92%) |
Jun 25, 2020 | 3.245 | 3.290 | 3.100 | 3.193 | 4,916 | +0.01(+0.42%) |
Jun 24, 2020 | 3.180 | 3.295 | 3.170 | 3.180 | 6,159 | -0.07(-2.15%) |
Jun 23, 2020 | 3.400 | 3.404 | 3.110 | 3.250 | 13,250 | -0.08(-2.40%) |
Jun 22, 2020 | 3.460 | 3.460 | 3.330 | 3.330 | 8,121 | -0.09(-2.63%) |
Jun 19, 2020 | 3.590 | 3.590 | 3.260 | 3.420 | 6,400 | +0.03(+0.88%) |
Jun 18, 2020 | 3.305 | 3.600 | 3.305 | 3.390 | 39,691 | +0.16(+4.95%) |
Jun 17, 2020 | 3.310 | 3.380 | 3.230 | 3.230 | 54,777 | -0.17(-5.00%) |
Jun 16, 2020 | 3.110 | 3.451 | 3.110 | 3.400 | 20,572 | +0.19(+5.92%) |
Jun 15, 2020 | 3.360 | 3.420 | 3.040 | 3.210 | 15,890 | -0.24(-7.01%) |
Jun 12, 2020 | 3.400 | 3.550 | 3.400 | 3.452 | 8,600 | +0.05(+1.52%) |
Jun 11, 2020 | 3.150 | 3.500 | 3.010 | 3.400 | 16,231 | -0.04(-1.16%) |
Jun 10, 2020 | 3.690 | 3.690 | 3.374 | 3.440 | 24,823 | -0.35(-9.24%) |
Jun 09, 2020 | 3.740 | 3.900 | 3.670 | 3.790 | 10,618 | +0.06(+1.61%) |
Jun 08, 2020 | 3.470 | 3.730 | 3.365 | 3.730 | 26,034 | +0.35(+10.35%) |
Jun 05, 2020 | 3.250 | 3.560 | 3.250 | 3.380 | 25,500 | +0.11(+3.36%) |
Jun 04, 2020 | 3.292 | 3.292 | 3.060 | 3.270 | 15,368 | +0.06(+1.87%) |
Jun 03, 2020 | 3.160 | 3.280 | 2.980 | 3.210 | 32,260 | -0.06(-1.68%) |
Jun 02, 2020 | 3.310 | 3.380 | 3.185 | 3.265 | 6,237 | -0.06(-1.95%) |