Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.370 | 3.620 | 3.370 | 3.470 | 10,010 | +0.01(+0.29%) |
Aug 28, 2020 | 3.690 | 3.690 | 3.430 | 3.460 | 9,300 | -0.15(-4.16%) |
Aug 27, 2020 | 3.390 | 3.670 | 3.302 | 3.610 | 42,579 | +0.11(+3.14%) |
Aug 26, 2020 | 3.430 | 3.500 | 3.280 | 3.500 | 5,799 | +0.14(+4.17%) |
Aug 25, 2020 | 3.290 | 3.486 | 3.290 | 3.360 | 8,915 | +0.01(+0.30%) |
Aug 24, 2020 | 3.630 | 3.630 | 3.306 | 3.350 | 28,916 | -0.18(-5.10%) |
Aug 21, 2020 | 3.590 | 3.610 | 3.510 | 3.530 | 11,800 | +0.01(+0.28%) |
Aug 20, 2020 | 3.530 | 3.680 | 3.500 | 3.520 | 17,418 | +0.00(+0.00%) |
Aug 19, 2020 | 3.670 | 3.690 | 3.520 | 3.520 | 12,800 | -0.15(-4.09%) |
Aug 18, 2020 | 3.700 | 3.800 | 3.600 | 3.670 | 20,069 | -0.11(-2.91%) |
Aug 17, 2020 | 3.800 | 3.900 | 3.650 | 3.780 | 12,782 | +0.05(+1.34%) |
Aug 14, 2020 | 4.050 | 4.050 | 3.610 | 3.730 | 22,900 | -0.08(-2.10%) |
Aug 13, 2020 | 4.180 | 4.260 | 3.810 | 3.810 | 38,209 | -0.33(-7.97%) |
Aug 12, 2020 | 3.940 | 4.175 | 3.830 | 4.140 | 48,444 | +0.31(+8.09%) |
Aug 11, 2020 | 4.140 | 4.140 | 3.830 | 3.830 | 64,560 | -0.18(-4.49%) |
Aug 10, 2020 | 4.060 | 4.370 | 3.910 | 4.010 | 32,764 | +0.00(+0.00%) |
Aug 07, 2020 | 4.500 | 4.810 | 3.910 | 4.010 | 143,500 | -0.63(-13.58%) |
Aug 06, 2020 | 3.810 | 4.800 | 3.780 | 4.640 | 290,335 | +0.77(+19.90%) |
Aug 05, 2020 | 3.780 | 3.880 | 3.670 | 3.870 | 26,837 | +0.19(+5.16%) |
Aug 04, 2020 | 3.590 | 3.820 | 3.590 | 3.680 | 43,575 | +0.19(+5.44%) |
Aug 03, 2020 | 3.549 | 3.680 | 3.459 | 3.490 | 8,585 | +0.00(+0.00%) |
Jul 31, 2020 | 3.550 | 3.610 | 3.410 | 3.490 | 28,700 | -0.10(-2.79%) |
Jul 30, 2020 | 3.620 | 3.850 | 3.510 | 3.590 | 57,867 | +0.08(+2.28%) |
Jul 29, 2020 | 3.690 | 3.690 | 3.490 | 3.510 | 10,256 | -0.01(-0.28%) |
Jul 28, 2020 | 3.510 | 3.610 | 3.510 | 3.520 | 6,137 | -0.01(-0.28%) |
Jul 27, 2020 | 3.510 | 3.780 | 3.510 | 3.530 | 12,632 | +0.01(+0.28%) |
Jul 24, 2020 | 3.770 | 3.770 | 3.400 | 3.520 | 20,600 | -0.08(-2.22%) |
Jul 23, 2020 | 3.850 | 3.850 | 3.550 | 3.600 | 24,162 | -0.17(-4.51%) |
Jul 22, 2020 | 3.510 | 3.850 | 3.500 | 3.770 | 35,024 | +0.22(+6.20%) |
Jul 21, 2020 | 3.640 | 3.680 | 3.520 | 3.550 | 17,061 | -0.08(-2.20%) |
Jul 20, 2020 | 3.620 | 3.850 | 3.566 | 3.630 | 25,742 | -0.01(-0.27%) |
Jul 17, 2020 | 3.680 | 3.839 | 3.570 | 3.640 | 26,300 | -0.12(-3.19%) |
Jul 16, 2020 | 3.450 | 4.230 | 3.450 | 3.760 | 218,811 | +0.22(+6.21%) |
Jul 15, 2020 | 3.470 | 3.610 | 3.400 | 3.540 | 18,254 | +0.07(+2.02%) |
Jul 14, 2020 | 3.390 | 3.510 | 3.390 | 3.470 | 12,695 | +0.00(+0.00%) |
Jul 13, 2020 | 3.620 | 3.780 | 3.380 | 3.470 | 35,299 | -0.14(-3.88%) |
Jul 10, 2020 | 3.850 | 3.850 | 3.530 | 3.610 | 22,900 | -0.15(-3.99%) |
Jul 09, 2020 | 3.740 | 3.890 | 3.670 | 3.760 | 14,723 | -0.07(-1.83%) |
Jul 08, 2020 | 3.750 | 3.840 | 3.660 | 3.830 | 25,437 | +0.01(+0.26%) |
Jul 07, 2020 | 3.670 | 3.880 | 3.670 | 3.820 | 16,816 | +0.06(+1.60%) |
Jul 06, 2020 | 3.700 | 3.860 | 3.610 | 3.760 | 47,249 | +0.00(+0.00%) |
Jul 02, 2020 | 3.670 | 4.000 | 3.570 | 3.760 | 53,300 | +0.04(+1.08%) |
Jul 01, 2020 | 3.600 | 3.800 | 3.480 | 3.720 | 47,151 | +0.03(+0.81%) |
Jun 30, 2020 | 3.450 | 3.850 | 3.380 | 3.690 | 92,879 | +0.19(+5.43%) |
Jun 29, 2020 | 3.800 | 4.000 | 3.300 | 3.500 | 95,578 | -0.35(-9.09%) |
Jun 26, 2020 | 4.300 | 4.310 | 3.700 | 3.850 | 66,600 | -0.49(-11.29%) |
Jun 25, 2020 | 3.910 | 4.380 | 3.910 | 4.340 | 84,126 | +0.44(+11.28%) |
Jun 24, 2020 | 4.540 | 4.560 | 3.870 | 3.900 | 113,380 | -0.73(-15.77%) |
Jun 23, 2020 | 4.770 | 4.950 | 4.560 | 4.630 | 89,440 | -0.25(-5.12%) |
Jun 22, 2020 | 4.920 | 5.240 | 4.760 | 4.880 | 74,089 | -0.37(-7.05%) |
Jun 19, 2020 | 5.530 | 5.755 | 4.780 | 5.250 | 207,200 | -0.70(-11.76%) |
Jun 18, 2020 | 5.100 | 6.130 | 4.830 | 5.950 | 460,143 | +0.45(+8.18%) |
Jun 17, 2020 | 8.000 | 13.31 | 5.280 | 5.500 | 4,573,632 | +1.10(+25.00%) |
Jun 16, 2020 | 4.060 | 4.530 | 3.890 | 4.400 | 654,339 | +0.26(+6.28%) |
Jun 15, 2020 | 4.000 | 4.680 | 3.600 | 4.140 | 364,354 | +0.28(+7.27%) |
Jun 12, 2020 | 3.580 | 4.090 | 3.500 | 3.859 | 119,700 | +0.38(+10.90%) |
Jun 11, 2020 | 4.060 | 4.100 | 3.460 | 3.480 | 175,875 | -0.32(-8.42%) |
Jun 10, 2020 | 3.530 | 4.400 | 3.530 | 3.800 | 364,844 | +0.23(+6.44%) |
Jun 09, 2020 | 3.420 | 3.670 | 3.420 | 3.570 | 37,549 | +0.06(+1.71%) |
Jun 08, 2020 | 3.480 | 3.700 | 3.430 | 3.510 | 54,062 | +0.03(+0.86%) |
Jun 05, 2020 | 3.850 | 3.850 | 3.300 | 3.480 | 190,700 | -0.46(-11.68%) |
Jun 04, 2020 | 3.750 | 4.400 | 3.600 | 3.940 | 393,283 | +0.35(+9.75%) |
Jun 03, 2020 | 3.500 | 3.720 | 3.230 | 3.590 | 242,471 | +0.09(+2.57%) |
Jun 02, 2020 | 3.810 | 3.840 | 3.440 | 3.500 | 142,875 | -0.15(-4.11%) |