Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.150 | 5.250 | 5.090 | 5.180 | 255,685 | +0.06(+1.17%) |
Aug 28, 2020 | 5.140 | 5.280 | 5.040 | 5.120 | 452,700 | +0.07(+1.39%) |
Aug 27, 2020 | 4.890 | 5.080 | 4.860 | 5.050 | 361,798 | +0.19(+3.91%) |
Aug 26, 2020 | 4.760 | 4.880 | 4.600 | 4.860 | 248,682 | +0.06(+1.25%) |
Aug 25, 2020 | 4.460 | 4.870 | 4.440 | 4.800 | 439,406 | +0.32(+7.14%) |
Aug 24, 2020 | 4.640 | 4.810 | 4.290 | 4.480 | 610,995 | -0.03(-0.67%) |
Aug 21, 2020 | 4.820 | 4.920 | 4.470 | 4.510 | 475,500 | -0.36(-7.39%) |
Aug 20, 2020 | 4.920 | 4.920 | 4.720 | 4.870 | 245,375 | -0.10(-2.01%) |
Aug 19, 2020 | 4.950 | 5.180 | 4.900 | 4.970 | 391,807 | +0.06(+1.22%) |
Aug 18, 2020 | 5.090 | 5.200 | 4.770 | 4.910 | 488,827 | -0.14(-2.77%) |
Aug 17, 2020 | 4.870 | 5.300 | 4.850 | 5.050 | 917,314 | +0.25(+5.21%) |
Aug 14, 2020 | 4.690 | 4.840 | 4.630 | 4.800 | 291,900 | +0.08(+1.69%) |
Aug 13, 2020 | 4.780 | 5.080 | 4.590 | 4.720 | 762,366 | -0.03(-0.63%) |
Aug 12, 2020 | 4.590 | 4.900 | 4.510 | 4.750 | 885,092 | +0.16(+3.49%) |
Aug 11, 2020 | 4.980 | 5.020 | 4.550 | 4.590 | 1,485,514 | -0.39(-7.83%) |
Aug 10, 2020 | 3.880 | 5.390 | 3.820 | 4.980 | 6,811,885 | +1.20(+31.75%) |
Aug 07, 2020 | 3.200 | 4.140 | 3.190 | 3.780 | 5,946,300 | +1.17(+44.83%) |
Aug 06, 2020 | 2.630 | 2.670 | 2.570 | 2.610 | 503,465 | -0.03(-1.14%) |
Aug 05, 2020 | 2.610 | 2.640 | 2.560 | 2.640 | 236,455 | +0.06(+2.52%) |
Aug 04, 2020 | 2.580 | 2.650 | 2.560 | 2.575 | 178,807 | -0.01(-0.58%) |
Aug 03, 2020 | 2.500 | 2.600 | 2.490 | 2.590 | 138,860 | +0.11(+4.44%) |
Jul 31, 2020 | 2.560 | 2.560 | 2.440 | 2.480 | 172,500 | -0.08(-3.13%) |
Jul 30, 2020 | 2.480 | 2.580 | 2.430 | 2.560 | 107,891 | +0.06(+2.40%) |
Jul 29, 2020 | 2.540 | 2.570 | 2.480 | 2.500 | 141,524 | -0.04(-1.57%) |
Jul 28, 2020 | 2.540 | 2.560 | 2.495 | 2.540 | 318,070 | +0.02(+0.79%) |
Jul 27, 2020 | 2.600 | 2.620 | 2.505 | 2.520 | 278,299 | -0.08(-3.08%) |
Jul 24, 2020 | 2.600 | 2.630 | 2.480 | 2.600 | 309,100 | -0.01(-0.38%) |
Jul 23, 2020 | 2.700 | 2.705 | 2.600 | 2.610 | 264,707 | -0.08(-2.97%) |
Jul 22, 2020 | 2.600 | 2.710 | 2.600 | 2.690 | 171,946 | +0.07(+2.67%) |
Jul 21, 2020 | 2.600 | 2.690 | 2.580 | 2.620 | 295,933 | +0.03(+1.16%) |
Jul 20, 2020 | 2.650 | 2.690 | 2.550 | 2.590 | 295,984 | -0.08(-3.00%) |
Jul 17, 2020 | 2.730 | 2.760 | 2.640 | 2.670 | 148,600 | -0.06(-2.20%) |
Jul 16, 2020 | 2.660 | 2.740 | 2.580 | 2.730 | 166,733 | +0.05(+1.87%) |
Jul 15, 2020 | 2.730 | 2.820 | 2.630 | 2.680 | 258,625 | +0.03(+1.13%) |
Jul 14, 2020 | 2.640 | 2.710 | 2.580 | 2.650 | 130,884 | +0.02(+0.76%) |
Jul 13, 2020 | 2.680 | 2.800 | 2.630 | 2.630 | 199,819 | -0.06(-2.23%) |
Jul 10, 2020 | 2.540 | 2.707 | 2.490 | 2.690 | 163,300 | +0.16(+6.32%) |
Jul 09, 2020 | 2.570 | 2.580 | 2.450 | 2.530 | 304,870 | -0.04(-1.56%) |
Jul 08, 2020 | 2.580 | 2.620 | 2.530 | 2.570 | 111,408 | +0.01(+0.39%) |
Jul 07, 2020 | 2.620 | 2.650 | 2.530 | 2.560 | 180,255 | -0.04(-1.54%) |
Jul 06, 2020 | 2.610 | 2.690 | 2.550 | 2.600 | 218,519 | +0.04(+1.56%) |
Jul 02, 2020 | 2.750 | 2.762 | 2.560 | 2.560 | 402,400 | -0.16(-5.88%) |
Jul 01, 2020 | 2.560 | 2.750 | 2.540 | 2.720 | 330,647 | +0.16(+6.25%) |
Jun 30, 2020 | 2.510 | 2.580 | 2.470 | 2.560 | 751,942 | +0.05(+1.99%) |
Jun 29, 2020 | 2.640 | 2.670 | 2.500 | 2.510 | 206,543 | -0.09(-3.46%) |
Jun 26, 2020 | 2.580 | 2.640 | 2.470 | 2.600 | 2,674,700 | -0.02(-0.76%) |
Jun 25, 2020 | 2.560 | 2.630 | 2.430 | 2.620 | 701,123 | +0.05(+1.95%) |
Jun 24, 2020 | 2.700 | 2.750 | 2.510 | 2.570 | 580,170 | -0.14(-5.17%) |
Jun 23, 2020 | 2.770 | 2.800 | 2.677 | 2.710 | 345,265 | -0.03(-1.09%) |
Jun 22, 2020 | 2.830 | 2.830 | 2.660 | 2.740 | 289,731 | -0.07(-2.49%) |
Jun 19, 2020 | 2.690 | 2.920 | 2.650 | 2.810 | 570,200 | +0.15(+5.64%) |
Jun 18, 2020 | 2.650 | 2.870 | 2.610 | 2.660 | 694,200 | -0.20(-6.99%) |
Jun 17, 2020 | 2.940 | 2.980 | 2.850 | 2.860 | 324,098 | -0.07(-2.39%) |
Jun 16, 2020 | 2.870 | 2.940 | 2.800 | 2.930 | 267,832 | +0.16(+5.78%) |
Jun 15, 2020 | 2.710 | 2.880 | 2.700 | 2.770 | 379,891 | -0.05(-1.77%) |
Jun 12, 2020 | 2.730 | 2.830 | 2.650 | 2.820 | 444,200 | +0.17(+6.42%) |
Jun 11, 2020 | 2.710 | 2.790 | 2.600 | 2.650 | 759,250 | -0.27(-9.25%) |
Jun 10, 2020 | 3.180 | 3.190 | 2.890 | 2.920 | 779,302 | -0.24(-7.59%) |
Jun 09, 2020 | 3.170 | 3.220 | 3.000 | 3.160 | 535,182 | -0.09(-2.77%) |
Jun 08, 2020 | 3.000 | 3.260 | 2.970 | 3.250 | 809,421 | +0.27(+9.06%) |
Jun 05, 2020 | 3.000 | 3.050 | 2.710 | 2.980 | 1,721,800 | +0.34(+12.88%) |
Jun 04, 2020 | 2.780 | 2.830 | 2.610 | 2.640 | 1,503,176 | -0.06(-2.22%) |
Jun 03, 2020 | 2.780 | 2.850 | 2.680 | 2.700 | 373,800 | -0.05(-1.82%) |
Jun 02, 2020 | 2.710 | 2.810 | 2.650 | 2.750 | 213,121 | +0.06(+2.23%) |