Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.200 | 4.240 | 3.900 | 3.960 | 260,045 | -0.28(-6.60%) |
Aug 28, 2020 | 4.160 | 4.330 | 4.160 | 4.240 | 109,700 | +0.17(+4.18%) |
Aug 27, 2020 | 4.600 | 4.620 | 4.050 | 4.070 | 407,703 | -0.55(-11.90%) |
Aug 26, 2020 | 4.720 | 5.210 | 4.560 | 4.620 | 824,207 | -0.17(-3.55%) |
Aug 25, 2020 | 4.770 | 4.870 | 4.600 | 4.790 | 203,616 | +0.02(+0.42%) |
Aug 24, 2020 | 4.750 | 4.780 | 4.620 | 4.770 | 202,970 | +0.11(+2.36%) |
Aug 21, 2020 | 4.670 | 4.850 | 4.600 | 4.660 | 153,200 | -0.10(-2.10%) |
Aug 20, 2020 | 4.690 | 4.860 | 4.560 | 4.760 | 286,856 | -0.16(-3.25%) |
Aug 19, 2020 | 5.090 | 5.230 | 4.860 | 4.920 | 412,632 | -0.23(-4.47%) |
Aug 18, 2020 | 5.250 | 5.290 | 5.110 | 5.150 | 261,765 | -0.11(-2.09%) |
Aug 17, 2020 | 5.250 | 5.400 | 5.200 | 5.260 | 360,264 | +0.06(+1.15%) |
Aug 14, 2020 | 5.180 | 5.250 | 4.950 | 5.200 | 351,300 | +0.05(+0.97%) |
Aug 13, 2020 | 4.860 | 5.320 | 4.810 | 5.150 | 531,762 | +0.24(+4.89%) |
Aug 12, 2020 | 4.940 | 5.020 | 4.840 | 4.910 | 137,275 | +0.00(+0.00%) |
Aug 11, 2020 | 5.150 | 5.170 | 4.880 | 4.910 | 273,713 | -0.23(-4.47%) |
Aug 10, 2020 | 5.270 | 5.270 | 5.080 | 5.140 | 180,066 | -0.06(-1.15%) |
Aug 07, 2020 | 5.130 | 5.250 | 5.020 | 5.200 | 386,100 | +0.07(+1.36%) |
Aug 06, 2020 | 5.220 | 5.280 | 5.040 | 5.130 | 207,646 | -0.10(-1.91%) |
Aug 05, 2020 | 5.320 | 5.420 | 5.210 | 5.230 | 408,069 | -0.06(-1.13%) |
Aug 04, 2020 | 5.540 | 5.660 | 5.250 | 5.290 | 406,054 | -0.27(-4.86%) |
Aug 03, 2020 | 5.680 | 6.090 | 5.490 | 5.560 | 785,703 | +0.10(+1.83%) |
Jul 31, 2020 | 5.500 | 5.680 | 5.320 | 5.460 | 327,000 | -0.27(-4.71%) |
Jul 30, 2020 | 5.730 | 6.050 | 5.200 | 5.730 | 542,286 | -1.27(-18.14%) |
Jul 29, 2020 | 6.510 | 7.300 | 6.270 | 7.000 | 1,586,749 | +0.34(+5.11%) |
Jul 28, 2020 | 6.290 | 6.940 | 6.130 | 6.660 | 1,236,635 | +0.34(+5.38%) |
Jul 27, 2020 | 6.370 | 6.370 | 6.060 | 6.320 | 210,554 | -0.02(-0.39%) |
Jul 24, 2020 | 6.170 | 6.480 | 5.760 | 6.345 | 627,000 | +0.15(+2.50%) |
Jul 23, 2020 | 6.100 | 6.260 | 6.030 | 6.190 | 235,362 | +0.01(+0.16%) |
Jul 22, 2020 | 6.160 | 6.360 | 6.060 | 6.180 | 247,040 | +0.00(+0.00%) |
Jul 21, 2020 | 6.430 | 6.430 | 6.000 | 6.180 | 281,690 | -0.24(-3.74%) |
Jul 20, 2020 | 5.900 | 6.850 | 5.600 | 6.420 | 1,118,471 | +0.50(+8.45%) |
Jul 17, 2020 | 6.070 | 6.180 | 5.800 | 5.920 | 272,600 | -0.10(-1.66%) |
Jul 16, 2020 | 6.160 | 6.260 | 5.910 | 6.020 | 253,659 | -0.21(-3.37%) |
Jul 15, 2020 | 6.220 | 6.980 | 5.760 | 6.230 | 658,450 | -0.10(-1.58%) |
Jul 14, 2020 | 6.870 | 6.900 | 6.150 | 6.330 | 673,900 | -0.85(-11.84%) |
Jul 13, 2020 | 6.900 | 7.900 | 6.700 | 7.180 | 1,186,343 | +0.66(+10.12%) |
Jul 10, 2020 | 6.480 | 7.300 | 6.120 | 6.520 | 964,100 | -0.57(-8.04%) |
Jul 09, 2020 | 8.053 | 8.100 | 6.200 | 7.090 | 1,013,959 | -1.00(-12.34%) |
Jul 08, 2020 | 8.100 | 8.559 | 7.810 | 8.088 | 241,076 | -0.21(-2.55%) |
Jul 07, 2020 | 7.900 | 9.000 | 7.500 | 8.300 | 796,377 | -0.10(-1.19%) |
Jul 06, 2020 | 8.190 | 8.700 | 7.700 | 8.400 | 602,896 | +0.56(+7.07%) |
Jul 02, 2020 | 7.230 | 8.386 | 6.600 | 7.845 | 1,030,340 | +0.34(+4.60%) |
Jul 01, 2020 | 7.890 | 7.950 | 7.350 | 7.500 | 365,524 | -0.70(-8.54%) |
Jun 30, 2020 | 9.100 | 9.200 | 8.000 | 8.200 | 444,880 | -0.20(-2.38%) |
Jun 29, 2020 | 8.800 | 8.900 | 8.100 | 8.400 | 375,703 | -0.10(-1.18%) |
Jun 26, 2020 | 9.400 | 9.500 | 8.304 | 8.500 | 740,390 | -1.00(-10.53%) |
Jun 25, 2020 | 10.70 | 10.70 | 8.900 | 9.500 | 1,958,117 | +0.00(+0.00%) |
Jun 24, 2020 | 8.511 | 13.70 | 8.100 | 9.500 | 4,880,836 | +1.90(+24.97%) |
Jun 23, 2020 | 7.900 | 7.994 | 7.203 | 7.602 | 131,428 | -0.20(-2.54%) |
Jun 22, 2020 | 7.500 | 8.700 | 7.000 | 7.800 | 450,780 | +0.50(+6.91%) |
Jun 19, 2020 | 7.500 | 8.400 | 7.060 | 7.296 | 199,300 | -0.53(-6.76%) |
Jun 18, 2020 | 7.500 | 8.000 | 7.210 | 7.825 | 179,424 | -0.17(-2.19%) |
Jun 17, 2020 | 7.700 | 8.800 | 7.600 | 8.000 | 180,275 | -1.00(-11.11%) |
Jun 16, 2020 | 10.40 | 10.70 | 8.600 | 9.000 | 425,856 | -0.80(-8.16%) |
Jun 15, 2020 | 10.80 | 11.00 | 9.000 | 9.800 | 681,992 | -1.60(-14.04%) |
Jun 12, 2020 | 6.322 | 14.40 | 6.322 | 11.40 | 1,623,570 | +5.10(+80.81%) |
Jun 11, 2020 | 6.790 | 6.900 | 6.006 | 6.305 | 47,763 | -1.00(-13.63%) |
Jun 10, 2020 | 7.500 | 7.500 | 7.100 | 7.300 | 40,603 | -0.20(-2.67%) |
Jun 09, 2020 | 7.700 | 8.000 | 7.000 | 7.500 | 57,651 | -0.50(-6.25%) |
Jun 08, 2020 | 7.000 | 10.80 | 6.800 | 8.000 | 567,583 | +1.18(+17.23%) |
Jun 05, 2020 | 6.010 | 7.099 | 6.010 | 6.824 | 41,140 | +0.62(+10.06%) |
Jun 04, 2020 | 6.500 | 6.899 | 6.030 | 6.200 | 45,931 | -1.10(-15.07%) |
Jun 03, 2020 | 5.500 | 7.700 | 5.500 | 7.300 | 121,220 | +1.70(+30.36%) |
Jun 02, 2020 | 5.800 | 5.900 | 5.500 | 5.600 | 13,203 | -0.23(-3.99%) |