Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.450 | 6.680 | 6.410 | 6.600 | 2,413,677 | +0.19(+2.96%) |
Aug 28, 2020 | 6.360 | 6.460 | 6.280 | 6.410 | 1,377,500 | +0.09(+1.42%) |
Aug 27, 2020 | 6.510 | 6.610 | 6.170 | 6.320 | 1,952,080 | -0.24(-3.66%) |
Aug 26, 2020 | 6.460 | 6.610 | 6.350 | 6.560 | 1,541,303 | +0.11(+1.71%) |
Aug 25, 2020 | 6.640 | 6.730 | 6.130 | 6.450 | 3,367,614 | -0.21(-3.15%) |
Aug 24, 2020 | 6.610 | 6.700 | 6.530 | 6.660 | 2,067,940 | +0.11(+1.68%) |
Aug 21, 2020 | 6.500 | 6.670 | 6.430 | 6.550 | 1,710,200 | +0.08(+1.24%) |
Aug 20, 2020 | 6.650 | 6.650 | 6.250 | 6.470 | 2,688,372 | -0.02(-0.31%) |
Aug 19, 2020 | 6.340 | 6.510 | 6.110 | 6.490 | 2,626,293 | +0.25(+4.01%) |
Aug 18, 2020 | 6.200 | 6.410 | 6.090 | 6.240 | 2,813,161 | +0.11(+1.79%) |
Aug 17, 2020 | 5.880 | 6.250 | 5.810 | 6.130 | 3,551,529 | +0.38(+6.61%) |
Aug 14, 2020 | 5.500 | 5.785 | 5.460 | 5.750 | 1,744,000 | +0.14(+2.50%) |
Aug 13, 2020 | 5.410 | 5.700 | 5.360 | 5.610 | 3,061,952 | +0.09(+1.63%) |
Aug 12, 2020 | 5.100 | 5.780 | 5.070 | 5.520 | 20,876,716 | +1.05(+23.49%) |
Aug 11, 2020 | 4.770 | 4.770 | 4.430 | 4.470 | 982,651 | -0.24(-5.10%) |
Aug 10, 2020 | 4.700 | 4.900 | 4.630 | 4.710 | 2,069,025 | -0.02(-0.42%) |
Aug 07, 2020 | 4.260 | 4.795 | 4.250 | 4.730 | 5,475,800 | +0.65(+15.93%) |
Aug 06, 2020 | 3.930 | 4.120 | 3.910 | 4.080 | 742,102 | +0.16(+4.08%) |
Aug 05, 2020 | 3.960 | 4.030 | 3.900 | 3.920 | 949,680 | +0.03(+0.77%) |
Aug 04, 2020 | 3.740 | 4.000 | 3.740 | 3.890 | 821,315 | -0.02(-0.51%) |
Aug 03, 2020 | 3.760 | 3.960 | 3.760 | 3.910 | 1,040,564 | +0.18(+4.83%) |
Jul 31, 2020 | 3.790 | 3.828 | 3.660 | 3.730 | 819,200 | -0.04(-1.06%) |
Jul 30, 2020 | 3.760 | 3.855 | 3.730 | 3.770 | 545,476 | -0.08(-2.08%) |
Jul 29, 2020 | 3.750 | 3.860 | 3.730 | 3.850 | 589,264 | +0.08(+2.12%) |
Jul 28, 2020 | 3.760 | 3.860 | 3.760 | 3.770 | 621,539 | -0.01(-0.26%) |
Jul 27, 2020 | 3.630 | 3.800 | 3.570 | 3.780 | 786,784 | +0.14(+3.85%) |
Jul 24, 2020 | 3.900 | 3.900 | 3.640 | 3.640 | 1,178,700 | -0.28(-7.14%) |
Jul 23, 2020 | 3.980 | 4.180 | 3.860 | 3.920 | 1,680,219 | -0.03(-0.76%) |
Jul 22, 2020 | 4.090 | 4.110 | 3.820 | 3.950 | 1,294,716 | -0.14(-3.42%) |
Jul 21, 2020 | 4.200 | 4.205 | 4.080 | 4.090 | 987,167 | -0.12(-2.97%) |
Jul 20, 2020 | 4.230 | 4.240 | 4.130 | 4.215 | 749,895 | +0.02(+0.48%) |
Jul 17, 2020 | 4.060 | 4.210 | 4.050 | 4.195 | 995,700 | +0.07(+1.57%) |
Jul 16, 2020 | 4.170 | 4.178 | 4.050 | 4.130 | 861,979 | -0.04(-0.96%) |
Jul 15, 2020 | 3.970 | 4.240 | 3.930 | 4.170 | 1,759,811 | +0.27(+6.92%) |
Jul 14, 2020 | 3.850 | 3.900 | 3.810 | 3.900 | 718,662 | +0.11(+2.90%) |
Jul 13, 2020 | 3.760 | 3.920 | 3.710 | 3.790 | 1,079,491 | +0.08(+2.02%) |
Jul 10, 2020 | 3.850 | 3.860 | 3.700 | 3.715 | 518,400 | -0.12(-3.26%) |
Jul 09, 2020 | 3.890 | 3.935 | 3.780 | 3.840 | 1,069,285 | +0.02(+0.52%) |
Jul 08, 2020 | 3.830 | 3.970 | 3.750 | 3.820 | 1,247,970 | +0.03(+0.79%) |
Jul 07, 2020 | 3.750 | 3.880 | 3.710 | 3.790 | 754,644 | -0.14(-3.56%) |
Jul 06, 2020 | 3.780 | 3.950 | 3.780 | 3.930 | 886,032 | +0.19(+5.08%) |
Jul 02, 2020 | 3.680 | 3.795 | 3.610 | 3.740 | 882,800 | +0.14(+3.74%) |
Jul 01, 2020 | 3.430 | 3.715 | 3.410 | 3.605 | 878,446 | +0.15(+4.49%) |
Jun 30, 2020 | 3.440 | 3.520 | 3.420 | 3.450 | 1,112,545 | +0.00(+0.00%) |
Jun 29, 2020 | 3.440 | 3.535 | 3.350 | 3.450 | 539,431 | +0.07(+2.07%) |
Jun 26, 2020 | 3.530 | 3.640 | 3.350 | 3.380 | 1,919,800 | -0.17(-4.79%) |
Jun 25, 2020 | 3.530 | 3.740 | 3.490 | 3.550 | 1,050,749 | +0.01(+0.28%) |
Jun 24, 2020 | 3.670 | 3.760 | 3.470 | 3.540 | 1,109,513 | -0.16(-4.32%) |
Jun 23, 2020 | 3.590 | 3.810 | 3.590 | 3.700 | 2,857,316 | +0.14(+3.93%) |
Jun 22, 2020 | 3.480 | 3.620 | 3.450 | 3.560 | 1,002,554 | +0.05(+1.42%) |
Jun 19, 2020 | 3.660 | 3.740 | 3.510 | 3.510 | 2,241,200 | -0.18(-4.88%) |
Jun 18, 2020 | 3.720 | 3.817 | 3.665 | 3.690 | 851,034 | -0.04(-1.07%) |
Jun 17, 2020 | 3.700 | 3.760 | 3.600 | 3.730 | 1,191,484 | +0.03(+0.81%) |
Jun 16, 2020 | 3.800 | 3.930 | 3.660 | 3.700 | 1,569,389 | +0.00(+0.00%) |
Jun 15, 2020 | 3.400 | 3.740 | 3.360 | 3.700 | 1,445,437 | +0.13(+3.64%) |
Jun 12, 2020 | 3.430 | 3.600 | 3.345 | 3.570 | 1,833,700 | +0.23(+6.89%) |
Jun 11, 2020 | 3.602 | 3.617 | 3.320 | 3.340 | 2,494,211 | -0.35(-9.49%) |
Jun 10, 2020 | 3.990 | 4.030 | 3.680 | 3.690 | 1,731,557 | -0.33(-8.21%) |
Jun 09, 2020 | 3.820 | 4.060 | 3.820 | 4.020 | 1,085,230 | +0.12(+3.08%) |
Jun 08, 2020 | 4.070 | 4.110 | 3.880 | 3.900 | 1,042,166 | -0.13(-3.23%) |
Jun 05, 2020 | 3.860 | 4.220 | 3.800 | 4.030 | 1,717,700 | +0.27(+7.18%) |
Jun 04, 2020 | 3.750 | 3.960 | 3.740 | 3.760 | 1,679,511 | +0.01(+0.27%) |
Jun 03, 2020 | 3.700 | 3.800 | 3.675 | 3.750 | 1,701,799 | +0.07(+1.90%) |
Jun 02, 2020 | 3.600 | 3.690 | 3.530 | 3.680 | 1,296,656 | +0.13(+3.66%) |