Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.700 | 2.800 | 2.650 | 2.750 | 183,309 | +0.05(+1.85%) |
Aug 28, 2020 | 2.700 | 2.770 | 2.650 | 2.700 | 121,800 | +0.01(+0.37%) |
Aug 27, 2020 | 2.850 | 2.860 | 2.600 | 2.690 | 277,578 | -0.11(-3.93%) |
Aug 26, 2020 | 2.700 | 2.850 | 2.660 | 2.800 | 221,201 | +0.12(+4.48%) |
Aug 25, 2020 | 2.760 | 2.770 | 2.550 | 2.680 | 407,173 | -0.08(-2.90%) |
Aug 24, 2020 | 2.890 | 2.910 | 2.730 | 2.760 | 331,336 | -0.11(-3.83%) |
Aug 21, 2020 | 2.750 | 2.925 | 2.750 | 2.870 | 321,900 | +0.10(+3.61%) |
Aug 20, 2020 | 2.900 | 2.920 | 2.750 | 2.770 | 519,243 | -0.11(-3.82%) |
Aug 19, 2020 | 2.970 | 2.970 | 2.760 | 2.880 | 507,824 | -0.03(-1.03%) |
Aug 18, 2020 | 3.150 | 3.150 | 2.890 | 2.910 | 737,428 | -0.22(-7.03%) |
Aug 17, 2020 | 3.060 | 3.170 | 3.043 | 3.130 | 207,644 | +0.09(+2.96%) |
Aug 14, 2020 | 3.110 | 3.150 | 3.040 | 3.040 | 229,000 | -0.06(-1.94%) |
Aug 13, 2020 | 3.030 | 3.180 | 2.950 | 3.100 | 495,941 | +0.07(+2.31%) |
Aug 12, 2020 | 3.280 | 3.320 | 3.010 | 3.030 | 667,242 | -0.17(-5.31%) |
Aug 11, 2020 | 3.420 | 3.440 | 3.200 | 3.200 | 592,734 | -0.14(-4.19%) |
Aug 10, 2020 | 3.710 | 3.720 | 3.130 | 3.340 | 2,052,382 | -1.06(-24.09%) |
Aug 07, 2020 | 4.120 | 4.435 | 4.100 | 4.400 | 283,300 | +0.29(+7.06%) |
Aug 06, 2020 | 4.200 | 4.290 | 4.060 | 4.110 | 192,501 | -0.12(-2.84%) |
Aug 05, 2020 | 4.400 | 4.410 | 4.200 | 4.230 | 102,975 | -0.14(-3.31%) |
Aug 04, 2020 | 4.100 | 4.430 | 4.100 | 4.375 | 250,654 | +0.25(+5.93%) |
Aug 03, 2020 | 4.110 | 4.235 | 4.040 | 4.130 | 193,052 | +0.04(+0.98%) |
Jul 31, 2020 | 4.170 | 4.240 | 4.050 | 4.090 | 137,300 | -0.11(-2.62%) |
Jul 30, 2020 | 4.090 | 4.220 | 4.030 | 4.200 | 254,677 | +0.07(+1.69%) |
Jul 29, 2020 | 4.100 | 4.265 | 4.000 | 4.130 | 260,181 | +0.04(+0.98%) |
Jul 28, 2020 | 4.170 | 4.210 | 4.080 | 4.090 | 139,052 | -0.09(-2.15%) |
Jul 27, 2020 | 4.180 | 4.230 | 3.990 | 4.180 | 361,467 | +0.03(+0.72%) |
Jul 24, 2020 | 4.260 | 4.310 | 4.130 | 4.150 | 216,300 | -0.11(-2.58%) |
Jul 23, 2020 | 4.280 | 4.460 | 4.240 | 4.260 | 178,853 | -0.02(-0.47%) |
Jul 22, 2020 | 4.410 | 4.450 | 4.260 | 4.280 | 166,162 | -0.15(-3.39%) |
Jul 21, 2020 | 4.430 | 4.630 | 4.385 | 4.430 | 343,077 | +0.03(+0.68%) |
Jul 20, 2020 | 4.640 | 4.730 | 4.300 | 4.400 | 493,555 | -0.30(-6.48%) |
Jul 17, 2020 | 4.490 | 4.950 | 4.460 | 4.705 | 560,900 | +0.15(+3.18%) |
Jul 16, 2020 | 4.370 | 4.600 | 4.260 | 4.560 | 234,510 | +0.16(+3.64%) |
Jul 15, 2020 | 4.170 | 4.460 | 4.170 | 4.400 | 243,842 | +0.26(+6.28%) |
Jul 14, 2020 | 4.090 | 4.150 | 3.990 | 4.140 | 170,211 | +0.08(+1.97%) |
Jul 13, 2020 | 4.220 | 4.280 | 4.050 | 4.060 | 189,930 | -0.11(-2.64%) |
Jul 10, 2020 | 4.140 | 4.270 | 4.067 | 4.170 | 128,800 | +0.02(+0.48%) |
Jul 09, 2020 | 4.340 | 4.390 | 4.130 | 4.150 | 164,862 | -0.20(-4.60%) |
Jul 08, 2020 | 4.280 | 4.400 | 4.180 | 4.350 | 323,861 | +0.03(+0.69%) |
Jul 07, 2020 | 4.460 | 4.490 | 4.290 | 4.320 | 370,008 | -0.14(-3.14%) |
Jul 06, 2020 | 4.740 | 4.740 | 4.440 | 4.460 | 412,886 | -0.14(-3.04%) |
Jul 02, 2020 | 4.820 | 4.850 | 4.580 | 4.600 | 191,300 | -0.10(-2.13%) |
Jul 01, 2020 | 4.560 | 4.750 | 4.560 | 4.700 | 213,270 | +0.15(+3.30%) |
Jun 30, 2020 | 4.580 | 4.650 | 4.490 | 4.550 | 522,845 | -0.02(-0.44%) |
Jun 29, 2020 | 4.670 | 4.790 | 4.500 | 4.570 | 287,483 | -0.03(-0.65%) |
Jun 26, 2020 | 4.710 | 4.760 | 4.550 | 4.600 | 689,100 | -0.16(-3.36%) |
Jun 25, 2020 | 4.700 | 4.820 | 4.640 | 4.760 | 199,959 | +0.04(+0.85%) |
Jun 24, 2020 | 4.850 | 4.890 | 4.610 | 4.720 | 209,801 | -0.21(-4.26%) |
Jun 23, 2020 | 4.940 | 5.040 | 4.880 | 4.930 | 354,899 | +0.09(+1.86%) |
Jun 22, 2020 | 4.720 | 4.870 | 4.600 | 4.840 | 294,668 | +0.11(+2.33%) |
Jun 19, 2020 | 4.890 | 4.950 | 4.690 | 4.730 | 411,800 | -0.10(-2.07%) |
Jun 18, 2020 | 4.870 | 4.950 | 4.770 | 4.830 | 227,271 | -0.06(-1.23%) |
Jun 17, 2020 | 5.090 | 5.150 | 4.840 | 4.890 | 364,276 | -0.20(-3.93%) |
Jun 16, 2020 | 5.390 | 5.460 | 5.060 | 5.090 | 302,842 | -0.13(-2.49%) |
Jun 15, 2020 | 4.880 | 5.240 | 4.720 | 5.220 | 421,173 | +0.30(+6.10%) |
Jun 12, 2020 | 4.970 | 5.280 | 4.828 | 4.920 | 338,100 | +0.06(+1.23%) |
Jun 11, 2020 | 5.040 | 5.290 | 4.810 | 4.860 | 678,389 | -0.49(-9.16%) |
Jun 10, 2020 | 5.790 | 5.800 | 5.150 | 5.350 | 652,249 | -0.31(-5.48%) |
Jun 09, 2020 | 5.450 | 5.820 | 5.380 | 5.660 | 1,178,961 | +0.40(+7.60%) |
Jun 08, 2020 | 5.000 | 5.330 | 4.960 | 5.260 | 895,117 | +0.31(+6.26%) |
Jun 05, 2020 | 4.750 | 4.960 | 4.720 | 4.950 | 543,500 | +0.28(+6.00%) |
Jun 04, 2020 | 4.650 | 4.770 | 4.570 | 4.670 | 412,456 | +0.06(+1.30%) |
Jun 03, 2020 | 4.630 | 4.650 | 4.550 | 4.610 | 608,305 | +0.00(+0.00%) |
Jun 02, 2020 | 4.570 | 4.740 | 4.540 | 4.610 | 575,691 | +0.05(+1.10%) |