Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.730 | 2.740 | 2.420 | 2.520 | 1,748,041 | -0.20(-7.35%) |
Aug 28, 2020 | 2.730 | 2.890 | 2.630 | 2.720 | 1,847,800 | -0.13(-4.56%) |
Aug 27, 2020 | 3.910 | 3.950 | 2.700 | 2.850 | 7,208,932 | -1.42(-33.26%) |
Aug 26, 2020 | 3.920 | 4.220 | 3.920 | 4.270 | 1,187,058 | +0.19(+4.66%) |
Aug 25, 2020 | 4.000 | 4.360 | 3.750 | 4.080 | 1,490,651 | -0.30(-6.85%) |
Aug 24, 2020 | 5.020 | 5.100 | 4.270 | 4.380 | 1,370,272 | -0.87(-16.57%) |
Aug 21, 2020 | 5.870 | 5.890 | 4.690 | 5.250 | 2,608,800 | -0.66(-11.17%) |
Aug 20, 2020 | 6.170 | 6.300 | 5.860 | 5.910 | 501,327 | -0.35(-5.59%) |
Aug 19, 2020 | 6.290 | 6.420 | 6.070 | 6.260 | 482,003 | -0.20(-3.10%) |
Aug 18, 2020 | 6.110 | 6.500 | 5.780 | 6.460 | 1,319,223 | +0.13(+2.05%) |
Aug 17, 2020 | 6.120 | 6.840 | 5.860 | 6.330 | 2,578,777 | +0.27(+4.46%) |
Aug 14, 2020 | 5.480 | 6.120 | 5.130 | 6.060 | 1,653,600 | +0.60(+10.99%) |
Aug 13, 2020 | 5.600 | 5.660 | 5.300 | 5.460 | 802,388 | -0.04(-0.73%) |
Aug 12, 2020 | 5.490 | 5.820 | 5.290 | 5.500 | 620,060 | +0.06(+1.10%) |
Aug 11, 2020 | 5.750 | 5.850 | 5.350 | 5.440 | 2,086,474 | -1.10(-16.82%) |
Aug 10, 2020 | 6.160 | 6.970 | 6.160 | 6.540 | 1,856,075 | +0.56(+9.36%) |
Aug 07, 2020 | 5.500 | 6.092 | 5.340 | 5.980 | 1,391,600 | +0.47(+8.53%) |
Aug 06, 2020 | 5.440 | 5.720 | 5.234 | 5.510 | 766,711 | +0.22(+4.16%) |
Aug 05, 2020 | 5.110 | 5.570 | 4.980 | 5.290 | 665,346 | +0.30(+6.01%) |
Aug 04, 2020 | 5.010 | 5.150 | 4.950 | 4.990 | 468,801 | -0.03(-0.60%) |
Aug 03, 2020 | 5.170 | 5.250 | 4.820 | 5.020 | 866,085 | -0.17(-3.28%) |
Jul 31, 2020 | 5.680 | 6.250 | 4.960 | 5.190 | 2,570,400 | -0.30(-5.46%) |
Jul 30, 2020 | 4.940 | 5.850 | 4.870 | 5.490 | 2,202,833 | +0.52(+10.46%) |
Jul 29, 2020 | 5.020 | 5.200 | 4.960 | 4.970 | 294,667 | -0.10(-1.97%) |
Jul 28, 2020 | 5.020 | 5.310 | 4.950 | 5.070 | 390,172 | -0.01(-0.20%) |
Jul 27, 2020 | 4.920 | 5.150 | 4.600 | 5.080 | 478,080 | +0.14(+2.83%) |
Jul 24, 2020 | 5.210 | 5.330 | 4.680 | 4.940 | 747,700 | -0.39(-7.32%) |
Jul 23, 2020 | 5.660 | 5.700 | 5.270 | 5.330 | 580,035 | -0.20(-3.62%) |
Jul 22, 2020 | 5.520 | 5.800 | 5.220 | 5.530 | 1,184,322 | +0.06(+1.10%) |
Jul 21, 2020 | 5.550 | 6.230 | 5.050 | 5.470 | 2,383,296 | -0.19(-3.36%) |
Jul 20, 2020 | 4.380 | 6.400 | 4.160 | 5.660 | 5,926,159 | +1.26(+28.64%) |
Jul 17, 2020 | 4.480 | 4.540 | 4.220 | 4.400 | 782,900 | +0.11(+2.56%) |
Jul 16, 2020 | 3.890 | 4.490 | 3.810 | 4.290 | 1,473,996 | +0.39(+10.00%) |
Jul 15, 2020 | 4.000 | 4.000 | 3.600 | 3.900 | 699,414 | -0.10(-2.38%) |
Jul 14, 2020 | 3.450 | 4.140 | 3.410 | 3.995 | 2,769,559 | +0.52(+15.13%) |
Jul 13, 2020 | 3.410 | 3.600 | 3.305 | 3.470 | 569,192 | +0.07(+2.06%) |
Jul 10, 2020 | 3.510 | 3.530 | 3.373 | 3.400 | 254,200 | -0.09(-2.58%) |
Jul 09, 2020 | 3.370 | 3.580 | 3.270 | 3.490 | 726,052 | +0.11(+3.25%) |
Jul 08, 2020 | 3.370 | 3.500 | 3.260 | 3.380 | 499,133 | +0.00(+0.00%) |
Jul 07, 2020 | 3.410 | 3.440 | 3.180 | 3.380 | 736,311 | -0.06(-1.74%) |
Jul 06, 2020 | 3.530 | 3.530 | 3.370 | 3.440 | 430,113 | -0.12(-3.37%) |
Jul 02, 2020 | 3.520 | 3.600 | 3.480 | 3.560 | 402,900 | +0.04(+1.14%) |
Jul 01, 2020 | 3.450 | 3.560 | 3.390 | 3.520 | 332,927 | +0.04(+1.15%) |
Jun 30, 2020 | 3.530 | 3.550 | 3.350 | 3.480 | 568,865 | -0.10(-2.79%) |
Jun 29, 2020 | 3.680 | 3.810 | 3.510 | 3.580 | 828,347 | -0.09(-2.45%) |
Jun 26, 2020 | 3.650 | 3.780 | 3.500 | 3.670 | 1,216,900 | +0.05(+1.38%) |
Jun 25, 2020 | 3.540 | 3.670 | 3.410 | 3.620 | 516,765 | +0.08(+2.26%) |
Jun 24, 2020 | 3.470 | 3.570 | 3.330 | 3.540 | 634,239 | +0.04(+1.14%) |
Jun 23, 2020 | 3.530 | 4.050 | 3.450 | 3.500 | 3,688,240 | +0.16(+4.79%) |
Jun 22, 2020 | 3.300 | 3.400 | 3.300 | 3.340 | 304,090 | +0.02(+0.60%) |
Jun 19, 2020 | 3.260 | 3.380 | 3.260 | 3.320 | 267,200 | +0.06(+1.84%) |
Jun 18, 2020 | 3.310 | 3.340 | 3.230 | 3.260 | 253,303 | -0.08(-2.40%) |
Jun 17, 2020 | 3.330 | 3.390 | 3.270 | 3.340 | 226,722 | +0.00(+0.00%) |
Jun 16, 2020 | 3.400 | 3.440 | 3.260 | 3.340 | 281,472 | +0.06(+1.83%) |
Jun 15, 2020 | 3.280 | 3.420 | 3.120 | 3.280 | 760,503 | -0.09(-2.70%) |
Jun 12, 2020 | 3.480 | 3.480 | 3.300 | 3.371 | 488,600 | +0.02(+0.63%) |
Jun 11, 2020 | 3.510 | 3.780 | 3.300 | 3.350 | 1,153,903 | -0.35(-9.46%) |
Jun 10, 2020 | 3.890 | 3.900 | 3.630 | 3.700 | 682,100 | -0.14(-3.65%) |
Jun 09, 2020 | 3.770 | 4.050 | 3.640 | 3.840 | 1,729,259 | +0.15(+4.07%) |
Jun 08, 2020 | 3.590 | 3.870 | 3.570 | 3.690 | 971,732 | +0.10(+2.79%) |
Jun 05, 2020 | 3.530 | 3.740 | 3.510 | 3.590 | 893,500 | -0.09(-2.45%) |
Jun 04, 2020 | 3.520 | 3.810 | 3.450 | 3.680 | 1,386,715 | +0.17(+4.84%) |
Jun 03, 2020 | 3.500 | 3.540 | 3.390 | 3.510 | 477,883 | +0.01(+0.29%) |
Jun 02, 2020 | 3.520 | 3.580 | 3.410 | 3.500 | 376,903 | +0.00(+0.00%) |