Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.650 | 4.840 | 4.250 | 4.730 | 23,304 | -0.02(-0.42%) |
Aug 28, 2020 | 4.675 | 4.819 | 4.510 | 4.750 | 15,640 | +0.08(+1.60%) |
Aug 27, 2020 | 4.878 | 5.000 | 4.545 | 4.675 | 20,128 | -0.17(-3.61%) |
Aug 26, 2020 | 4.389 | 4.900 | 4.389 | 4.850 | 24,220 | +0.35(+7.80%) |
Aug 25, 2020 | 4.650 | 4.715 | 4.250 | 4.499 | 32,979 | -0.20(-4.28%) |
Aug 24, 2020 | 4.900 | 4.950 | 4.700 | 4.700 | 12,201 | -0.07(-1.50%) |
Aug 21, 2020 | 4.775 | 4.900 | 4.696 | 4.771 | 11,240 | +0.01(+0.24%) |
Aug 20, 2020 | 4.721 | 4.950 | 4.650 | 4.760 | 13,900 | -0.16(-3.31%) |
Aug 19, 2020 | 4.900 | 5.050 | 4.651 | 4.923 | 16,880 | +0.00(+0.06%) |
Aug 18, 2020 | 4.950 | 5.000 | 4.350 | 4.920 | 38,595 | -0.04(-0.80%) |
Aug 17, 2020 | 5.450 | 5.500 | 4.955 | 4.960 | 28,417 | -0.49(-9.00%) |
Aug 14, 2020 | 5.500 | 5.608 | 5.300 | 5.450 | 17,360 | -0.15(-2.68%) |
Aug 13, 2020 | 5.600 | 5.750 | 5.250 | 5.600 | 19,932 | -0.05(-0.88%) |
Aug 12, 2020 | 5.650 | 5.900 | 5.564 | 5.650 | 33,131 | -0.05(-0.88%) |
Aug 11, 2020 | 5.950 | 5.950 | 5.650 | 5.700 | 17,385 | -0.17(-2.98%) |
Aug 10, 2020 | 5.750 | 5.949 | 5.750 | 5.875 | 20,031 | +0.08(+1.29%) |
Aug 07, 2020 | 5.600 | 6.050 | 5.600 | 5.800 | 21,660 | +0.08(+1.31%) |
Aug 06, 2020 | 5.800 | 5.875 | 5.600 | 5.725 | 23,663 | -0.12(-2.14%) |
Aug 05, 2020 | 5.850 | 5.900 | 5.663 | 5.850 | 17,417 | -0.02(-0.36%) |
Aug 04, 2020 | 6.050 | 6.050 | 5.600 | 5.871 | 20,816 | -0.03(-0.49%) |
Aug 03, 2020 | 6.000 | 6.100 | 5.750 | 5.900 | 19,365 | -0.05(-0.84%) |
Jul 31, 2020 | 6.200 | 6.200 | 5.896 | 5.950 | 18,260 | -0.25(-4.03%) |
Jul 30, 2020 | 5.700 | 6.500 | 5.700 | 6.200 | 37,170 | +0.30(+5.08%) |
Jul 29, 2020 | 5.700 | 5.950 | 5.550 | 5.900 | 18,492 | +0.15(+2.61%) |
Jul 28, 2020 | 6.050 | 6.149 | 5.600 | 5.750 | 17,928 | -0.35(-5.74%) |
Jul 27, 2020 | 5.650 | 6.200 | 5.450 | 6.100 | 44,784 | +0.43(+7.68%) |
Jul 24, 2020 | 5.750 | 5.750 | 5.500 | 5.665 | 26,300 | -0.04(-0.61%) |
Jul 23, 2020 | 6.300 | 6.700 | 5.500 | 5.700 | 65,234 | -0.70(-10.94%) |
Jul 22, 2020 | 6.800 | 6.800 | 6.250 | 6.400 | 65,978 | -0.40(-5.88%) |
Jul 21, 2020 | 7.000 | 7.100 | 6.750 | 6.800 | 32,995 | -0.30(-4.23%) |
Jul 20, 2020 | 7.050 | 7.200 | 6.650 | 7.100 | 22,666 | +0.10(+1.43%) |
Jul 17, 2020 | 6.350 | 7.000 | 6.350 | 7.000 | 45,500 | +0.60(+9.37%) |
Jul 16, 2020 | 6.550 | 6.850 | 6.300 | 6.400 | 58,416 | -0.35(-5.19%) |
Jul 15, 2020 | 6.150 | 8.250 | 6.150 | 6.750 | 348,971 | +0.50(+8.00%) |
Jul 14, 2020 | 6.500 | 6.500 | 6.100 | 6.250 | 53,464 | -0.15(-2.34%) |
Jul 13, 2020 | 6.350 | 6.800 | 6.300 | 6.400 | 64,984 | +0.15(+2.40%) |
Jul 10, 2020 | 6.200 | 6.575 | 5.950 | 6.250 | 29,980 | +0.15(+2.46%) |
Jul 09, 2020 | 6.700 | 6.700 | 6.050 | 6.100 | 81,407 | -0.10(-1.61%) |
Jul 08, 2020 | 6.100 | 6.650 | 6.000 | 6.200 | 78,624 | +0.10(+1.64%) |
Jul 07, 2020 | 6.400 | 6.450 | 5.900 | 6.100 | 61,639 | -0.30(-4.69%) |
Jul 06, 2020 | 5.900 | 6.450 | 5.700 | 6.400 | 51,782 | +0.80(+14.29%) |
Jul 02, 2020 | 5.650 | 5.755 | 5.500 | 5.600 | 13,360 | +0.00(+0.00%) |
Jul 01, 2020 | 6.100 | 6.150 | 5.500 | 5.600 | 47,762 | -0.35(-5.88%) |
Jun 30, 2020 | 5.850 | 6.150 | 5.850 | 5.950 | 26,948 | -0.10(-1.65%) |
Jun 29, 2020 | 5.850 | 6.150 | 5.750 | 6.050 | 26,969 | +0.05(+0.83%) |
Jun 26, 2020 | 5.950 | 6.000 | 5.750 | 6.000 | 39,680 | -0.05(-0.83%) |
Jun 25, 2020 | 6.000 | 6.250 | 5.750 | 6.050 | 37,978 | +0.05(+0.83%) |
Jun 24, 2020 | 6.100 | 6.500 | 5.750 | 6.000 | 63,086 | -0.25(-4.00%) |
Jun 23, 2020 | 5.700 | 7.200 | 5.650 | 6.250 | 136,688 | +0.05(+0.81%) |
Jun 22, 2020 | 7.100 | 7.100 | 5.550 | 6.200 | 422,092 | -1.25(-16.78%) |
Jun 19, 2020 | 7.500 | 9.500 | 6.651 | 7.450 | 3,448,220 | +1.90(+34.23%) |
Jun 18, 2020 | 6.250 | 6.800 | 5.500 | 5.550 | 165,051 | -0.45(-7.50%) |
Jun 17, 2020 | 4.650 | 6.000 | 4.600 | 6.000 | 233,374 | +1.40(+30.43%) |
Jun 16, 2020 | 4.650 | 4.900 | 4.350 | 4.600 | 63,852 | -0.15(-3.25%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.250 | 4.755 | 122,393 | -0.20(-3.95%) |
Jun 12, 2020 | 5.600 | 5.700 | 4.800 | 4.950 | 80,240 | +0.25(+5.21%) |
Jun 11, 2020 | 5.250 | 5.250 | 4.601 | 4.705 | 97,256 | -0.75(-13.67%) |
Jun 10, 2020 | 5.150 | 6.000 | 5.100 | 5.450 | 133,539 | +0.35(+6.86%) |
Jun 09, 2020 | 5.100 | 5.400 | 4.800 | 5.100 | 88,551 | +0.35(+7.37%) |
Jun 08, 2020 | 4.300 | 4.750 | 4.100 | 4.750 | 81,494 | +0.45(+10.47%) |
Jun 05, 2020 | 4.220 | 4.450 | 4.200 | 4.300 | 32,840 | -0.03(-0.69%) |
Jun 04, 2020 | 4.386 | 4.386 | 4.000 | 4.330 | 23,771 | -0.06(-1.42%) |
Jun 03, 2020 | 4.200 | 4.440 | 4.175 | 4.393 | 29,050 | +0.19(+4.58%) |
Jun 02, 2020 | 4.500 | 4.650 | 4.100 | 4.200 | 39,154 | -0.29(-6.46%) |