Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.000 | 5.030 | 4.660 | 4.750 | 20,216 | +0.09(+1.93%) |
Aug 28, 2020 | 4.580 | 4.787 | 4.570 | 4.660 | 28,400 | -0.17(-3.52%) |
Aug 27, 2020 | 4.780 | 4.875 | 4.730 | 4.830 | 23,294 | +0.03(+0.63%) |
Aug 26, 2020 | 4.940 | 5.030 | 4.800 | 4.800 | 19,131 | -0.16(-3.23%) |
Aug 25, 2020 | 4.880 | 5.015 | 4.800 | 4.960 | 24,948 | +0.01(+0.20%) |
Aug 24, 2020 | 5.180 | 5.180 | 4.800 | 4.950 | 33,037 | -0.03(-0.60%) |
Aug 21, 2020 | 5.150 | 5.232 | 4.950 | 4.980 | 31,800 | -0.31(-5.86%) |
Aug 20, 2020 | 5.690 | 5.690 | 5.110 | 5.290 | 49,547 | +0.12(+2.22%) |
Aug 19, 2020 | 5.302 | 5.303 | 5.170 | 5.175 | 14,104 | -0.09(-1.80%) |
Aug 18, 2020 | 5.450 | 5.450 | 5.101 | 5.270 | 34,248 | -0.18(-3.30%) |
Aug 17, 2020 | 5.450 | 5.580 | 5.350 | 5.450 | 19,501 | -0.01(-0.18%) |
Aug 14, 2020 | 5.320 | 5.750 | 5.320 | 5.460 | 22,500 | -0.04(-0.73%) |
Aug 13, 2020 | 5.360 | 5.710 | 5.360 | 5.500 | 17,473 | +0.00(+0.00%) |
Aug 12, 2020 | 5.720 | 5.830 | 5.500 | 5.500 | 30,123 | -0.20(-3.51%) |
Aug 11, 2020 | 5.460 | 5.850 | 5.460 | 5.700 | 61,199 | +0.12(+2.15%) |
Aug 10, 2020 | 5.510 | 5.650 | 5.410 | 5.580 | 31,400 | +0.03(+0.54%) |
Aug 07, 2020 | 5.600 | 5.680 | 5.510 | 5.550 | 29,800 | -0.12(-2.12%) |
Aug 06, 2020 | 5.670 | 5.800 | 5.640 | 5.670 | 22,103 | -0.06(-1.05%) |
Aug 05, 2020 | 5.520 | 5.800 | 5.500 | 5.730 | 152,850 | -0.07(-1.21%) |
Aug 04, 2020 | 5.580 | 5.850 | 5.580 | 5.800 | 142,627 | +0.06(+1.05%) |
Aug 03, 2020 | 5.660 | 5.780 | 5.510 | 5.740 | 138,441 | -0.06(-1.03%) |
Jul 31, 2020 | 5.520 | 6.020 | 5.510 | 5.800 | 88,000 | +0.06(+1.05%) |
Jul 30, 2020 | 5.760 | 5.850 | 5.310 | 5.740 | 59,168 | -0.11(-1.88%) |
Jul 29, 2020 | 5.730 | 6.150 | 5.500 | 5.850 | 122,464 | -0.02(-0.34%) |
Jul 28, 2020 | 5.700 | 5.890 | 5.560 | 5.870 | 114,444 | +0.06(+1.03%) |
Jul 27, 2020 | 5.550 | 5.855 | 5.500 | 5.810 | 52,573 | -0.14(-2.35%) |
Jul 24, 2020 | 5.700 | 5.960 | 5.700 | 5.950 | 36,700 | -0.21(-3.41%) |
Jul 23, 2020 | 6.000 | 6.360 | 5.990 | 6.160 | 30,451 | -0.34(-5.23%) |
Jul 22, 2020 | 6.370 | 6.590 | 6.300 | 6.500 | 37,529 | -0.10(-1.52%) |
Jul 21, 2020 | 6.230 | 6.780 | 6.130 | 6.600 | 115,615 | +0.45(+7.32%) |
Jul 20, 2020 | 6.540 | 6.540 | 6.000 | 6.150 | 155,969 | +0.04(+0.65%) |
Jul 17, 2020 | 6.050 | 6.230 | 5.920 | 6.110 | 49,600 | +0.06(+0.99%) |
Jul 16, 2020 | 5.990 | 6.050 | 5.520 | 6.050 | 52,109 | +0.11(+1.85%) |
Jul 15, 2020 | 5.680 | 6.160 | 5.590 | 5.940 | 122,600 | +0.23(+4.03%) |
Jul 14, 2020 | 5.420 | 5.710 | 5.140 | 5.710 | 150,016 | +0.19(+3.44%) |
Jul 13, 2020 | 5.940 | 5.980 | 5.500 | 5.520 | 192,143 | -0.52(-8.61%) |
Jul 10, 2020 | 5.570 | 6.110 | 5.360 | 6.040 | 309,600 | +0.21(+3.60%) |
Jul 09, 2020 | 6.400 | 6.480 | 5.650 | 5.830 | 398,616 | -0.90(-13.37%) |
Jul 08, 2020 | 6.300 | 6.800 | 5.810 | 6.730 | 1,161,849 | -0.05(-0.74%) |
Jul 07, 2020 | 9.150 | 10.25 | 6.670 | 6.780 | 47,581,808 | +2.94(+76.56%) |
Jul 06, 2020 | 4.010 | 4.318 | 3.840 | 3.840 | 55,229 | -0.46(-10.70%) |
Jul 02, 2020 | 4.370 | 4.450 | 4.150 | 4.300 | 25,300 | -0.09(-2.05%) |
Jul 01, 2020 | 4.400 | 4.570 | 4.300 | 4.390 | 9,810 | +0.04(+0.92%) |
Jun 30, 2020 | 4.900 | 4.900 | 4.237 | 4.350 | 36,199 | -0.35(-7.45%) |
Jun 29, 2020 | 4.640 | 4.870 | 4.600 | 4.700 | 47,583 | +0.02(+0.43%) |
Jun 26, 2020 | 4.830 | 5.170 | 4.680 | 4.680 | 19,700 | -0.21(-4.29%) |
Jun 25, 2020 | 4.980 | 5.040 | 4.890 | 4.890 | 11,120 | -0.15(-2.98%) |
Jun 24, 2020 | 5.065 | 5.065 | 4.610 | 5.040 | 74,191 | -0.07(-1.37%) |
Jun 23, 2020 | 4.910 | 5.300 | 4.910 | 5.110 | 35,917 | +0.16(+3.23%) |
Jun 22, 2020 | 5.000 | 5.300 | 4.820 | 4.950 | 35,626 | +0.15(+3.13%) |
Jun 19, 2020 | 5.140 | 5.615 | 4.800 | 4.800 | 94,900 | -0.51(-9.60%) |
Jun 18, 2020 | 5.490 | 5.590 | 5.160 | 5.310 | 93,873 | +0.31(+6.20%) |
Jun 17, 2020 | 5.150 | 5.550 | 4.900 | 5.000 | 114,769 | -0.64(-11.35%) |
Jun 16, 2020 | 5.010 | 6.140 | 4.570 | 5.640 | 2,022,953 | +1.17(+26.17%) |
Jun 15, 2020 | 4.345 | 4.590 | 4.305 | 4.470 | 14,413 | -0.03(-0.67%) |
Jun 12, 2020 | 4.632 | 4.632 | 3.830 | 4.500 | 29,400 | +0.07(+1.58%) |
Jun 11, 2020 | 4.400 | 4.730 | 4.400 | 4.430 | 10,026 | -0.47(-9.59%) |
Jun 10, 2020 | 5.000 | 5.285 | 4.600 | 4.900 | 51,192 | -0.45(-8.41%) |
Jun 09, 2020 | 4.940 | 5.350 | 4.860 | 5.350 | 22,603 | -0.13(-2.37%) |
Jun 08, 2020 | 5.450 | 5.729 | 5.300 | 5.480 | 85,982 | +0.16(+3.01%) |
Jun 05, 2020 | 4.500 | 5.400 | 4.400 | 5.320 | 89,700 | +0.87(+19.55%) |
Jun 04, 2020 | 4.310 | 4.580 | 4.310 | 4.450 | 5,856 | +0.01(+0.23%) |
Jun 03, 2020 | 4.590 | 4.590 | 4.260 | 4.440 | 38,942 | -0.04(-0.85%) |
Jun 02, 2020 | 4.740 | 4.790 | 4.364 | 4.478 | 36,848 | +0.07(+1.54%) |