Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.760 | 3.910 | 3.710 | 3.910 | 44,387 | +0.09(+2.36%) |
Aug 28, 2020 | 4.000 | 4.000 | 3.820 | 3.820 | 24,800 | -0.08(-2.05%) |
Aug 27, 2020 | 3.900 | 3.940 | 3.830 | 3.900 | 19,666 | +0.05(+1.30%) |
Aug 26, 2020 | 3.730 | 3.890 | 3.730 | 3.850 | 20,582 | +0.06(+1.58%) |
Aug 25, 2020 | 3.700 | 3.840 | 3.700 | 3.790 | 83,575 | +0.09(+2.43%) |
Aug 24, 2020 | 3.960 | 4.055 | 3.700 | 3.700 | 46,569 | -0.27(-6.80%) |
Aug 21, 2020 | 4.090 | 4.090 | 3.920 | 3.970 | 18,500 | -0.08(-1.98%) |
Aug 20, 2020 | 4.130 | 4.214 | 3.840 | 4.050 | 205,014 | -0.01(-0.25%) |
Aug 19, 2020 | 4.060 | 4.290 | 3.980 | 4.060 | 132,489 | -0.13(-3.10%) |
Aug 18, 2020 | 4.100 | 4.465 | 4.050 | 4.190 | 68,072 | +0.01(+0.24%) |
Aug 17, 2020 | 3.920 | 4.180 | 3.850 | 4.180 | 54,296 | +0.31(+8.01%) |
Aug 14, 2020 | 3.820 | 3.890 | 3.820 | 3.870 | 10,500 | +0.05(+1.31%) |
Aug 13, 2020 | 4.050 | 4.050 | 3.820 | 3.820 | 23,313 | -0.29(-7.06%) |
Aug 12, 2020 | 4.240 | 4.290 | 4.090 | 4.110 | 8,158 | -0.01(-0.24%) |
Aug 11, 2020 | 4.150 | 4.225 | 4.120 | 4.120 | 14,802 | -0.09(-2.14%) |
Aug 10, 2020 | 3.940 | 4.210 | 3.940 | 4.210 | 31,043 | +0.24(+6.05%) |
Aug 07, 2020 | 3.950 | 4.050 | 3.895 | 3.970 | 33,500 | +0.02(+0.51%) |
Aug 06, 2020 | 4.020 | 4.070 | 3.950 | 3.950 | 25,716 | -0.16(-3.89%) |
Aug 05, 2020 | 4.360 | 4.390 | 4.010 | 4.110 | 63,380 | -0.27(-6.16%) |
Aug 04, 2020 | 4.470 | 4.550 | 4.280 | 4.380 | 18,653 | -0.04(-0.90%) |
Aug 03, 2020 | 4.540 | 4.630 | 4.195 | 4.420 | 57,439 | -0.21(-4.54%) |
Jul 31, 2020 | 4.520 | 4.640 | 4.430 | 4.630 | 14,900 | +0.16(+3.58%) |
Jul 30, 2020 | 4.460 | 4.724 | 4.460 | 4.470 | 39,256 | -0.08(-1.76%) |
Jul 29, 2020 | 4.690 | 4.740 | 4.550 | 4.550 | 21,224 | -0.11(-2.36%) |
Jul 28, 2020 | 4.700 | 4.805 | 4.600 | 4.660 | 25,242 | -0.02(-0.43%) |
Jul 27, 2020 | 4.600 | 4.870 | 4.600 | 4.680 | 37,203 | +0.03(+0.65%) |
Jul 24, 2020 | 4.640 | 4.820 | 4.520 | 4.650 | 36,700 | -0.10(-2.11%) |
Jul 23, 2020 | 4.930 | 4.983 | 4.700 | 4.750 | 45,303 | -0.24(-4.81%) |
Jul 22, 2020 | 4.830 | 5.070 | 4.730 | 4.990 | 54,686 | +0.36(+7.78%) |
Jul 21, 2020 | 5.310 | 5.680 | 4.630 | 4.630 | 125,466 | -0.81(-14.89%) |
Jul 20, 2020 | 5.750 | 5.920 | 5.360 | 5.440 | 121,577 | -0.11(-1.98%) |
Jul 17, 2020 | 5.440 | 5.860 | 5.410 | 5.550 | 122,000 | +0.12(+2.21%) |
Jul 16, 2020 | 5.300 | 5.490 | 5.260 | 5.430 | 89,347 | +0.10(+1.88%) |
Jul 15, 2020 | 5.260 | 5.510 | 5.150 | 5.330 | 87,462 | +0.08(+1.52%) |
Jul 14, 2020 | 5.170 | 5.340 | 4.900 | 5.250 | 89,156 | +0.07(+1.35%) |
Jul 13, 2020 | 5.560 | 5.590 | 5.180 | 5.180 | 63,458 | -0.24(-4.43%) |
Jul 10, 2020 | 5.420 | 5.850 | 5.190 | 5.420 | 167,500 | +0.00(+0.00%) |
Jul 09, 2020 | 5.360 | 5.480 | 5.210 | 5.420 | 54,976 | +0.15(+2.85%) |
Jul 08, 2020 | 5.000 | 5.340 | 5.000 | 5.270 | 89,240 | +0.26(+5.19%) |
Jul 07, 2020 | 5.050 | 5.332 | 4.990 | 5.010 | 125,668 | -0.04(-0.79%) |
Jul 06, 2020 | 5.040 | 5.320 | 4.930 | 5.050 | 130,716 | +0.10(+2.02%) |
Jul 02, 2020 | 4.970 | 5.060 | 4.940 | 4.950 | 34,600 | -0.02(-0.40%) |
Jul 01, 2020 | 5.000 | 5.050 | 4.850 | 4.970 | 29,541 | -0.07(-1.39%) |
Jun 30, 2020 | 4.840 | 5.090 | 4.760 | 5.040 | 33,909 | +0.19(+3.92%) |
Jun 29, 2020 | 4.950 | 5.070 | 4.810 | 4.850 | 57,935 | -0.20(-3.96%) |
Jun 26, 2020 | 4.840 | 5.150 | 4.650 | 5.050 | 145,300 | +0.13(+2.64%) |
Jun 25, 2020 | 4.600 | 4.980 | 4.540 | 4.920 | 178,489 | +0.41(+9.09%) |
Jun 24, 2020 | 4.140 | 4.650 | 4.140 | 4.510 | 66,294 | +0.32(+7.64%) |
Jun 23, 2020 | 4.200 | 4.300 | 4.150 | 4.190 | 34,197 | -0.12(-2.78%) |
Jun 22, 2020 | 4.690 | 4.710 | 4.170 | 4.310 | 113,049 | -0.38(-8.10%) |
Jun 19, 2020 | 4.380 | 4.900 | 4.350 | 4.690 | 146,100 | +0.29(+6.59%) |
Jun 18, 2020 | 3.710 | 4.690 | 3.710 | 4.400 | 240,426 | +0.36(+8.91%) |
Jun 17, 2020 | 3.580 | 4.220 | 3.580 | 4.040 | 171,611 | +0.22(+5.76%) |
Jun 16, 2020 | 3.770 | 3.900 | 3.680 | 3.820 | 97,600 | +0.17(+4.66%) |
Jun 15, 2020 | 3.870 | 3.870 | 3.310 | 3.650 | 196,270 | -0.10(-2.63%) |
Jun 12, 2020 | 3.220 | 4.620 | 3.220 | 3.749 | 712,200 | +0.43(+12.91%) |
Jun 11, 2020 | 3.500 | 3.540 | 3.300 | 3.320 | 59,299 | -0.20(-5.68%) |
Jun 10, 2020 | 3.750 | 3.790 | 3.510 | 3.520 | 53,752 | -0.20(-5.38%) |
Jun 09, 2020 | 3.660 | 3.850 | 3.650 | 3.720 | 58,209 | +0.08(+2.20%) |
Jun 08, 2020 | 3.600 | 3.740 | 3.501 | 3.640 | 64,669 | +0.09(+2.54%) |
Jun 05, 2020 | 3.660 | 3.660 | 3.451 | 3.550 | 26,400 | +0.10(+2.90%) |
Jun 04, 2020 | 3.500 | 3.610 | 3.420 | 3.450 | 50,864 | -0.05(-1.43%) |
Jun 03, 2020 | 3.640 | 3.750 | 3.490 | 3.500 | 86,847 | -0.08(-2.23%) |
Jun 02, 2020 | 3.450 | 3.640 | 3.360 | 3.580 | 147,726 | +0.12(+3.47%) |