Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.320 | 4.450 | 4.270 | 4.380 | 11,461 | +0.13(+3.06%) |
Aug 28, 2020 | 4.320 | 4.428 | 4.250 | 4.250 | 3,100 | -0.07(-1.62%) |
Aug 27, 2020 | 4.450 | 4.470 | 4.220 | 4.320 | 7,451 | -0.23(-5.05%) |
Aug 26, 2020 | 4.350 | 5.700 | 4.200 | 4.550 | 177,326 | +0.33(+7.77%) |
Aug 25, 2020 | 4.251 | 4.251 | 4.150 | 4.222 | 2,544 | +0.02(+0.52%) |
Aug 24, 2020 | 4.250 | 4.300 | 4.160 | 4.200 | 9,163 | -0.20(-4.55%) |
Aug 21, 2020 | 4.400 | 4.445 | 4.300 | 4.400 | 2,200 | +0.01(+0.11%) |
Aug 20, 2020 | 4.425 | 4.500 | 4.300 | 4.395 | 4,304 | -0.06(-1.38%) |
Aug 19, 2020 | 4.700 | 4.700 | 4.270 | 4.457 | 4,024 | -0.18(-3.95%) |
Aug 18, 2020 | 4.593 | 4.640 | 4.593 | 4.640 | 452 | +0.17(+3.80%) |
Aug 17, 2020 | 4.550 | 4.750 | 4.150 | 4.470 | 10,617 | +0.07(+1.59%) |
Aug 14, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 600 | +0.01(+0.23%) |
Aug 13, 2020 | 4.600 | 4.710 | 4.250 | 4.390 | 21,696 | -0.21(-4.57%) |
Aug 12, 2020 | 4.550 | 4.750 | 4.370 | 4.600 | 6,810 | -0.29(-5.83%) |
Aug 11, 2020 | 4.600 | 5.280 | 4.300 | 4.885 | 37,762 | +0.25(+5.39%) |
Aug 10, 2020 | 4.800 | 4.800 | 4.500 | 4.635 | 3,600 | -0.04(-0.86%) |
Aug 07, 2020 | 4.675 | 4.675 | 4.675 | 4.675 | 600 | +0.17(+3.89%) |
Aug 06, 2020 | 4.640 | 4.760 | 4.500 | 4.500 | 3,680 | -0.15(-3.22%) |
Aug 05, 2020 | 4.685 | 4.880 | 4.615 | 4.650 | 5,002 | -0.01(-0.26%) |
Aug 04, 2020 | 4.750 | 4.750 | 4.625 | 4.662 | 1,698 | +0.15(+3.37%) |
Aug 03, 2020 | 4.500 | 4.897 | 4.500 | 4.510 | 3,648 | -0.18(-3.94%) |
Jul 31, 2020 | 4.875 | 4.880 | 4.550 | 4.695 | 5,900 | -0.15(-3.08%) |
Jul 30, 2020 | 5.250 | 5.250 | 4.650 | 4.844 | 3,144 | -0.31(-5.94%) |
Jul 29, 2020 | 4.570 | 5.250 | 4.500 | 5.150 | 10,344 | +0.50(+10.64%) |
Jul 28, 2020 | 4.628 | 4.870 | 4.510 | 4.655 | 12,845 | +0.15(+3.44%) |
Jul 27, 2020 | 4.780 | 4.780 | 4.500 | 4.500 | 9,380 | -0.43(-8.64%) |
Jul 24, 2020 | 5.250 | 5.289 | 4.770 | 4.926 | 14,500 | -0.04(-0.79%) |
Jul 23, 2020 | 5.880 | 5.940 | 4.900 | 4.965 | 23,776 | -0.63(-11.34%) |
Jul 22, 2020 | 4.884 | 8.500 | 4.884 | 5.600 | 173,956 | +1.06(+23.29%) |
Jul 21, 2020 | 4.750 | 4.793 | 4.300 | 4.542 | 10,552 | -0.04(-0.83%) |
Jul 20, 2020 | 4.770 | 4.770 | 4.570 | 4.580 | 1,955 | -0.20(-4.08%) |
Jul 17, 2020 | 4.550 | 4.860 | 4.360 | 4.775 | 7,800 | -0.02(-0.52%) |
Jul 16, 2020 | 4.990 | 5.000 | 4.800 | 4.800 | 1,392 | -0.20(-4.00%) |
Jul 15, 2020 | 5.800 | 5.800 | 4.750 | 5.000 | 9,318 | -0.61(-10.83%) |
Jul 14, 2020 | 5.960 | 6.000 | 5.540 | 5.607 | 22,754 | +0.29(+5.41%) |
Jul 13, 2020 | 4.100 | 5.320 | 4.100 | 5.320 | 15,218 | +1.26(+31.03%) |
Jul 10, 2020 | 4.060 | 4.060 | 4.060 | 4.060 | 900 | -0.14(-3.33%) |
Jul 09, 2020 | 4.480 | 4.480 | 4.200 | 4.200 | 314 | -0.18(-4.11%) |
Jul 08, 2020 | 4.250 | 4.380 | 4.250 | 4.380 | 834 | +0.13(+3.06%) |
Jul 07, 2020 | 4.510 | 4.700 | 4.250 | 4.250 | 2,785 | +0.05(+1.19%) |
Jul 06, 2020 | 4.250 | 4.380 | 4.200 | 4.200 | 3,604 | +0.10(+2.44%) |
Jul 02, 2020 | 4.190 | 4.240 | 4.100 | 4.100 | 8,600 | -0.13(-3.14%) |
Jul 01, 2020 | 4.372 | 4.450 | 4.200 | 4.233 | 2,858 | -0.49(-10.32%) |
Jun 30, 2020 | 5.000 | 5.000 | 4.720 | 4.720 | 1,362 | -0.21(-4.32%) |
Jun 29, 2020 | 5.390 | 5.390 | 4.933 | 4.933 | 1,338 | -0.35(-6.57%) |
Jun 26, 2020 | 5.300 | 5.300 | 5.050 | 5.280 | 2,100 | -0.40(-7.04%) |
Jun 25, 2020 | 5.470 | 5.690 | 5.390 | 5.680 | 940 | +0.31(+5.77%) |
Jun 24, 2020 | 5.340 | 5.710 | 5.010 | 5.370 | 2,864 | -0.35(-6.12%) |
Jun 23, 2020 | 6.000 | 6.220 | 5.400 | 5.720 | 5,687 | -0.28(-4.67%) |
Jun 22, 2020 | 5.560 | 6.000 | 5.430 | 6.000 | 2,193 | -0.04(-0.65%) |
Jun 19, 2020 | 6.920 | 7.500 | 6.010 | 6.039 | 12,700 | -0.28(-4.45%) |
Jun 18, 2020 | 5.010 | 6.370 | 4.990 | 6.320 | 20,065 | +1.42(+28.85%) |
Jun 17, 2020 | 5.110 | 5.110 | 4.760 | 4.905 | 567 | -0.22(-4.20%) |
Jun 16, 2020 | 4.860 | 5.120 | 4.860 | 5.120 | 2,143 | +0.31(+6.45%) |
Jun 15, 2020 | 4.660 | 5.170 | 4.540 | 4.810 | 4,797 | +0.27(+5.95%) |
Jun 12, 2020 | 4.360 | 4.590 | 4.360 | 4.540 | 1,600 | +0.17(+3.89%) |
Jun 11, 2020 | 4.500 | 4.500 | 4.000 | 4.370 | 6,063 | -0.47(-9.71%) |
Jun 10, 2020 | 5.500 | 5.718 | 4.730 | 4.840 | 3,460 | -0.40(-7.63%) |
Jun 09, 2020 | 5.570 | 5.731 | 5.240 | 5.240 | 3,492 | -0.70(-11.78%) |
Jun 08, 2020 | 4.874 | 6.690 | 4.859 | 5.940 | 28,797 | +0.84(+16.47%) |
Jun 05, 2020 | 4.120 | 5.250 | 4.120 | 5.100 | 15,100 | +0.98(+23.79%) |
Jun 04, 2020 | 4.080 | 4.150 | 3.990 | 4.120 | 2,438 | +0.25(+6.46%) |
Jun 03, 2020 | 3.870 | 3.870 | 3.870 | 3.870 | 1,357 | +0.01(+0.26%) |
Jun 02, 2020 | 3.870 | 3.870 | 3.860 | 3.860 | 875 | +0.00(+0.00%) |