Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.820 | 3.890 | 3.740 | 3.840 | 357,734 | +0.02(+0.52%) |
Aug 28, 2020 | 3.770 | 3.820 | 3.640 | 3.820 | 554,200 | +0.08(+2.14%) |
Aug 27, 2020 | 3.810 | 3.820 | 3.710 | 3.740 | 410,918 | -0.07(-1.84%) |
Aug 26, 2020 | 3.900 | 3.920 | 3.790 | 3.810 | 322,885 | -0.07(-1.80%) |
Aug 25, 2020 | 3.830 | 3.890 | 3.820 | 3.880 | 264,510 | +0.07(+1.84%) |
Aug 24, 2020 | 3.850 | 3.870 | 3.780 | 3.810 | 440,981 | -0.04(-1.04%) |
Aug 21, 2020 | 3.840 | 3.885 | 3.810 | 3.850 | 408,800 | +0.01(+0.26%) |
Aug 20, 2020 | 3.910 | 3.930 | 3.810 | 3.840 | 327,890 | -0.09(-2.29%) |
Aug 19, 2020 | 3.970 | 4.010 | 3.900 | 3.930 | 333,672 | -0.05(-1.26%) |
Aug 18, 2020 | 3.870 | 4.030 | 3.850 | 3.980 | 826,561 | +0.14(+3.65%) |
Aug 17, 2020 | 3.850 | 3.870 | 3.810 | 3.840 | 343,097 | -0.01(-0.26%) |
Aug 14, 2020 | 3.850 | 3.880 | 3.810 | 3.850 | 312,900 | +0.00(+0.00%) |
Aug 13, 2020 | 3.810 | 3.890 | 3.740 | 3.850 | 482,892 | +0.07(+1.85%) |
Aug 12, 2020 | 3.890 | 3.950 | 3.730 | 3.780 | 710,443 | -0.09(-2.33%) |
Aug 11, 2020 | 3.960 | 4.050 | 3.820 | 3.870 | 412,548 | -0.06(-1.53%) |
Aug 10, 2020 | 3.800 | 3.970 | 3.780 | 3.930 | 754,176 | +0.15(+3.97%) |
Aug 07, 2020 | 3.830 | 3.950 | 3.750 | 3.780 | 619,300 | -0.02(-0.53%) |
Aug 06, 2020 | 4.030 | 4.030 | 3.750 | 3.800 | 1,650,195 | -0.50(-11.63%) |
Aug 05, 2020 | 4.330 | 4.360 | 4.180 | 4.300 | 638,211 | -0.07(-1.60%) |
Aug 04, 2020 | 4.230 | 4.370 | 4.170 | 4.370 | 469,600 | +0.14(+3.31%) |
Aug 03, 2020 | 4.150 | 4.280 | 4.150 | 4.230 | 444,263 | +0.10(+2.42%) |
Jul 31, 2020 | 4.000 | 4.130 | 3.970 | 4.130 | 444,200 | +0.14(+3.51%) |
Jul 30, 2020 | 3.880 | 4.110 | 3.780 | 3.990 | 472,118 | +0.12(+3.10%) |
Jul 29, 2020 | 3.900 | 3.925 | 3.750 | 3.870 | 627,159 | +0.00(+0.00%) |
Jul 28, 2020 | 3.890 | 3.920 | 3.830 | 3.870 | 440,964 | -0.04(-1.02%) |
Jul 27, 2020 | 4.050 | 4.130 | 3.880 | 3.910 | 699,460 | -0.09(-2.25%) |
Jul 24, 2020 | 4.300 | 4.300 | 3.970 | 4.000 | 911,700 | -0.32(-7.41%) |
Jul 23, 2020 | 4.230 | 4.330 | 4.180 | 4.320 | 924,333 | +0.09(+2.13%) |
Jul 22, 2020 | 4.170 | 4.380 | 4.170 | 4.230 | 513,228 | +0.03(+0.71%) |
Jul 21, 2020 | 4.300 | 4.300 | 4.170 | 4.200 | 277,206 | -0.08(-1.87%) |
Jul 20, 2020 | 4.160 | 4.345 | 4.150 | 4.280 | 406,385 | +0.13(+3.13%) |
Jul 17, 2020 | 4.210 | 4.210 | 4.100 | 4.150 | 361,900 | -0.05(-1.19%) |
Jul 16, 2020 | 4.080 | 4.260 | 4.010 | 4.200 | 572,441 | +0.09(+2.19%) |
Jul 15, 2020 | 3.990 | 4.130 | 3.970 | 4.110 | 495,974 | +0.15(+3.79%) |
Jul 14, 2020 | 3.910 | 3.960 | 3.710 | 3.960 | 569,076 | +0.07(+1.80%) |
Jul 13, 2020 | 4.190 | 4.190 | 3.870 | 3.890 | 626,468 | -0.28(-6.71%) |
Jul 10, 2020 | 4.300 | 4.320 | 4.140 | 4.170 | 522,300 | -0.11(-2.57%) |
Jul 09, 2020 | 4.350 | 4.400 | 4.130 | 4.280 | 604,688 | -0.07(-1.61%) |
Jul 08, 2020 | 4.390 | 4.470 | 4.300 | 4.350 | 682,070 | -0.04(-0.91%) |
Jul 07, 2020 | 4.560 | 4.600 | 4.360 | 4.390 | 642,001 | -0.19(-4.15%) |
Jul 06, 2020 | 4.500 | 4.610 | 4.320 | 4.580 | 754,178 | +0.11(+2.46%) |
Jul 02, 2020 | 4.400 | 4.485 | 4.370 | 4.470 | 678,400 | +0.10(+2.29%) |
Jul 01, 2020 | 4.460 | 4.475 | 4.325 | 4.370 | 356,938 | -0.09(-2.02%) |
Jun 30, 2020 | 4.340 | 4.490 | 4.270 | 4.460 | 516,166 | +0.11(+2.53%) |
Jun 29, 2020 | 4.470 | 4.500 | 4.170 | 4.350 | 575,762 | -0.07(-1.58%) |
Jun 26, 2020 | 4.580 | 4.657 | 4.400 | 4.420 | 4,703,400 | -0.16(-3.49%) |
Jun 25, 2020 | 4.650 | 4.740 | 4.500 | 4.580 | 679,694 | -0.07(-1.51%) |
Jun 24, 2020 | 4.550 | 4.720 | 4.380 | 4.650 | 712,299 | +0.16(+3.56%) |
Jun 23, 2020 | 4.690 | 4.790 | 4.490 | 4.490 | 478,764 | -0.12(-2.60%) |
Jun 22, 2020 | 4.520 | 4.710 | 4.500 | 4.610 | 549,574 | +0.12(+2.67%) |
Jun 19, 2020 | 4.500 | 4.680 | 4.480 | 4.490 | 845,100 | +0.00(+0.00%) |
Jun 18, 2020 | 4.540 | 4.590 | 4.470 | 4.490 | 424,937 | -0.06(-1.32%) |
Jun 17, 2020 | 4.660 | 4.690 | 4.520 | 4.550 | 281,235 | -0.06(-1.30%) |
Jun 16, 2020 | 4.820 | 4.830 | 4.570 | 4.610 | 443,188 | -0.05(-1.07%) |
Jun 15, 2020 | 4.370 | 4.740 | 4.300 | 4.660 | 507,501 | +0.25(+5.67%) |
Jun 12, 2020 | 4.430 | 4.690 | 4.360 | 4.410 | 393,800 | +0.11(+2.56%) |
Jun 11, 2020 | 4.540 | 4.620 | 4.240 | 4.300 | 679,889 | -0.42(-8.90%) |
Jun 10, 2020 | 4.790 | 4.790 | 4.590 | 4.720 | 466,027 | -0.01(-0.21%) |
Jun 09, 2020 | 4.860 | 4.950 | 4.700 | 4.730 | 402,901 | -0.14(-2.87%) |
Jun 08, 2020 | 4.720 | 5.050 | 4.720 | 4.870 | 806,751 | +0.11(+2.31%) |
Jun 05, 2020 | 4.700 | 4.930 | 4.520 | 4.760 | 722,900 | +0.11(+2.37%) |
Jun 04, 2020 | 4.880 | 4.920 | 4.600 | 4.650 | 483,361 | -0.22(-4.52%) |
Jun 03, 2020 | 4.980 | 5.000 | 4.740 | 4.870 | 464,774 | -0.04(-0.81%) |
Jun 02, 2020 | 4.670 | 4.980 | 4.560 | 4.910 | 700,797 | +0.32(+6.97%) |