Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.750 | 3.760 | 3.560 | 3.580 | 12,146,237 | -0.13(-3.50%) |
Aug 28, 2020 | 3.610 | 3.720 | 3.570 | 3.710 | 15,427,600 | +0.17(+4.80%) |
Aug 27, 2020 | 3.530 | 3.740 | 3.460 | 3.540 | 28,816,108 | -0.40(-10.15%) |
Aug 26, 2020 | 3.940 | 3.970 | 3.830 | 3.940 | 8,855,032 | +0.02(+0.51%) |
Aug 25, 2020 | 4.020 | 4.050 | 3.860 | 3.920 | 6,263,898 | -0.07(-1.75%) |
Aug 24, 2020 | 3.850 | 3.990 | 3.750 | 3.990 | 8,346,946 | +0.20(+5.28%) |
Aug 21, 2020 | 3.790 | 3.870 | 3.740 | 3.790 | 6,536,400 | -0.01(-0.26%) |
Aug 20, 2020 | 3.830 | 3.880 | 3.780 | 3.800 | 5,552,651 | -0.07(-1.81%) |
Aug 19, 2020 | 3.920 | 4.013 | 3.860 | 3.870 | 6,367,390 | -0.07(-1.78%) |
Aug 18, 2020 | 3.930 | 4.060 | 3.930 | 3.940 | 4,573,501 | -0.04(-1.01%) |
Aug 17, 2020 | 4.150 | 4.150 | 3.920 | 3.980 | 9,552,120 | -0.21(-5.01%) |
Aug 14, 2020 | 4.060 | 4.270 | 4.020 | 4.190 | 5,803,400 | +0.08(+1.95%) |
Aug 13, 2020 | 4.100 | 4.190 | 4.090 | 4.110 | 4,147,770 | -0.06(-1.44%) |
Aug 12, 2020 | 4.220 | 4.250 | 4.100 | 4.170 | 6,211,472 | -0.03(-0.71%) |
Aug 11, 2020 | 4.350 | 4.530 | 4.170 | 4.200 | 10,821,321 | -0.04(-0.94%) |
Aug 10, 2020 | 4.000 | 4.245 | 3.961 | 4.240 | 8,592,300 | +0.24(+6.00%) |
Aug 07, 2020 | 3.900 | 4.000 | 3.840 | 4.000 | 5,415,900 | +0.05(+1.27%) |
Aug 06, 2020 | 3.900 | 4.000 | 3.880 | 3.950 | 5,365,261 | +0.00(+0.00%) |
Aug 05, 2020 | 3.860 | 3.950 | 3.800 | 3.950 | 6,199,325 | +0.12(+3.13%) |
Aug 04, 2020 | 3.650 | 3.910 | 3.610 | 3.830 | 9,656,872 | +0.15(+4.08%) |
Aug 03, 2020 | 3.690 | 3.730 | 3.530 | 3.680 | 10,971,703 | -0.03(-0.81%) |
Jul 31, 2020 | 3.800 | 3.850 | 3.670 | 3.710 | 8,784,300 | -0.11(-2.88%) |
Jul 30, 2020 | 3.820 | 3.950 | 3.760 | 3.820 | 11,299,610 | -0.05(-1.29%) |
Jul 29, 2020 | 4.010 | 4.040 | 3.850 | 3.870 | 13,141,853 | -0.20(-4.91%) |
Jul 28, 2020 | 3.940 | 4.120 | 3.940 | 4.070 | 7,924,103 | +0.06(+1.50%) |
Jul 27, 2020 | 4.000 | 4.010 | 3.870 | 4.010 | 10,089,384 | +0.00(+0.00%) |
Jul 24, 2020 | 4.130 | 4.200 | 3.980 | 4.010 | 12,723,800 | -0.16(-3.84%) |
Jul 23, 2020 | 4.060 | 4.250 | 4.060 | 4.170 | 6,789,307 | +0.05(+1.21%) |
Jul 22, 2020 | 4.120 | 4.170 | 4.060 | 4.120 | 7,069,838 | +0.00(+0.00%) |
Jul 21, 2020 | 4.090 | 4.240 | 4.070 | 4.120 | 9,973,705 | +0.11(+2.74%) |
Jul 20, 2020 | 4.160 | 4.260 | 3.980 | 4.010 | 12,407,797 | -0.19(-4.52%) |
Jul 17, 2020 | 4.340 | 4.350 | 4.180 | 4.200 | 7,180,900 | -0.10(-2.33%) |
Jul 16, 2020 | 4.320 | 4.420 | 4.280 | 4.300 | 6,944,997 | -0.10(-2.27%) |
Jul 15, 2020 | 4.310 | 4.480 | 4.280 | 4.400 | 16,717,256 | +0.20(+4.76%) |
Jul 14, 2020 | 4.190 | 4.300 | 4.140 | 4.200 | 7,882,343 | -0.07(-1.64%) |
Jul 13, 2020 | 4.230 | 4.370 | 4.150 | 4.270 | 10,843,685 | +0.05(+1.18%) |
Jul 10, 2020 | 4.040 | 4.280 | 4.040 | 4.220 | 8,950,100 | +0.12(+2.93%) |
Jul 09, 2020 | 4.390 | 4.400 | 4.100 | 4.100 | 13,129,102 | -0.18(-4.21%) |
Jul 08, 2020 | 4.210 | 4.310 | 4.110 | 4.280 | 10,319,064 | +0.01(+0.23%) |
Jul 07, 2020 | 4.350 | 4.390 | 4.210 | 4.270 | 10,528,327 | -0.18(-4.04%) |
Jul 06, 2020 | 4.490 | 4.530 | 4.300 | 4.450 | 11,026,852 | +0.00(+0.00%) |
Jul 02, 2020 | 4.550 | 4.590 | 4.370 | 4.450 | 12,770,000 | +0.13(+3.01%) |
Jul 01, 2020 | 4.440 | 4.689 | 4.310 | 4.320 | 16,490,261 | -0.15(-3.36%) |
Jun 30, 2020 | 4.660 | 4.760 | 4.380 | 4.470 | 20,494,472 | -0.27(-5.70%) |
Jun 29, 2020 | 4.810 | 4.820 | 4.460 | 4.740 | 34,342,480 | +0.56(+13.40%) |
Jun 26, 2020 | 4.360 | 4.410 | 4.000 | 4.180 | 11,821,600 | -0.18(-4.13%) |
Jun 25, 2020 | 4.210 | 4.490 | 4.160 | 4.360 | 10,385,017 | +0.03(+0.69%) |
Jun 24, 2020 | 4.590 | 4.590 | 4.290 | 4.330 | 13,767,234 | -0.32(-6.88%) |
Jun 23, 2020 | 4.630 | 4.700 | 4.510 | 4.650 | 15,523,772 | +0.03(+0.65%) |
Jun 22, 2020 | 4.660 | 4.730 | 4.530 | 4.620 | 12,953,865 | -0.10(-2.12%) |
Jun 19, 2020 | 4.780 | 4.955 | 4.630 | 4.720 | 21,593,702 | +0.02(+0.43%) |
Jun 18, 2020 | 4.550 | 4.930 | 4.550 | 4.700 | 10,939,316 | -0.15(-3.09%) |
Jun 17, 2020 | 4.930 | 5.040 | 4.790 | 4.850 | 12,957,036 | -0.19(-3.77%) |
Jun 16, 2020 | 5.180 | 5.220 | 4.860 | 5.040 | 16,177,807 | +0.27(+5.66%) |
Jun 15, 2020 | 4.550 | 4.860 | 4.420 | 4.770 | 26,099,864 | -0.10(-2.05%) |
Jun 12, 2020 | 4.950 | 5.090 | 4.650 | 4.870 | 17,277,200 | +0.29(+6.33%) |
Jun 11, 2020 | 4.510 | 4.970 | 4.410 | 4.580 | 21,246,060 | -0.58(-11.24%) |
Jun 10, 2020 | 5.690 | 5.700 | 5.040 | 5.160 | 28,153,668 | -0.48(-8.51%) |
Jun 09, 2020 | 5.990 | 6.010 | 5.360 | 5.640 | 29,771,984 | -0.57(-9.18%) |
Jun 08, 2020 | 5.420 | 6.270 | 5.270 | 6.210 | 41,996,420 | +1.13(+22.24%) |
Jun 05, 2020 | 5.190 | 5.200 | 4.940 | 5.080 | 32,694,000 | +0.24(+4.96%) |
Jun 04, 2020 | 5.040 | 5.260 | 4.680 | 4.840 | 45,186,852 | +0.09(+1.89%) |
Jun 03, 2020 | 4.480 | 4.830 | 4.310 | 4.750 | 48,496,368 | +0.56(+13.37%) |
Jun 02, 2020 | 4.500 | 4.630 | 4.180 | 4.190 | 32,381,204 | -0.20(-4.56%) |