Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.350 | 5.350 | 5.120 | 5.180 | 260,242 | +0.02(+0.39%) |
Aug 28, 2020 | 5.000 | 5.240 | 4.950 | 5.160 | 60,465 | +0.18(+3.61%) |
Aug 27, 2020 | 4.730 | 5.000 | 4.670 | 4.980 | 32,795 | +0.28(+5.96%) |
Aug 26, 2020 | 4.480 | 4.830 | 4.480 | 4.700 | 190,097 | +0.20(+4.44%) |
Aug 25, 2020 | 4.560 | 4.600 | 4.500 | 4.500 | 16,588 | -0.07(-1.53%) |
Aug 24, 2020 | 4.590 | 4.750 | 4.570 | 4.570 | 39,392 | -0.13(-2.77%) |
Aug 21, 2020 | 4.400 | 4.700 | 4.350 | 4.700 | 90,942 | +0.27(+6.09%) |
Aug 20, 2020 | 4.840 | 4.850 | 4.230 | 4.430 | 81,265 | -0.42(-8.66%) |
Aug 19, 2020 | 4.890 | 4.900 | 4.800 | 4.850 | 132,781 | -0.04(-0.82%) |
Aug 18, 2020 | 4.850 | 4.900 | 4.850 | 4.890 | 161,748 | +0.02(+0.41%) |
Aug 17, 2020 | 4.890 | 4.900 | 4.850 | 4.870 | 236,545 | -0.03(-0.61%) |
Aug 14, 2020 | 4.640 | 4.900 | 4.550 | 4.900 | 335,512 | +0.33(+7.22%) |
Aug 13, 2020 | 4.720 | 4.720 | 4.560 | 4.570 | 175,751 | -0.13(-2.77%) |
Aug 12, 2020 | 4.590 | 4.800 | 4.510 | 4.700 | 146,943 | +0.06(+1.29%) |
Aug 11, 2020 | 4.360 | 4.950 | 4.330 | 4.640 | 620,134 | +0.29(+6.67%) |
Aug 10, 2020 | 4.440 | 4.520 | 4.300 | 4.350 | 280,580 | -0.03(-0.68%) |
Aug 07, 2020 | 4.400 | 4.430 | 4.370 | 4.380 | 32,407 | -0.02(-0.45%) |
Aug 06, 2020 | 4.330 | 4.450 | 4.300 | 4.400 | 32,284 | +0.01(+0.23%) |
Aug 05, 2020 | 4.470 | 4.470 | 4.320 | 4.390 | 61,055 | -0.08(-1.79%) |
Aug 04, 2020 | 4.650 | 4.650 | 4.400 | 4.470 | 483,283 | -0.12(-2.61%) |
Jul 31, 2020 | 4.590 | 4.590 | 4.590 | 0 | -0.01(-0.22%) | |
Jul 30, 2020 | 4.580 | 4.620 | 4.400 | 4.600 | 58,103 | +0.27(+6.24%) |
Jul 29, 2020 | 4.320 | 4.550 | 4.050 | 4.330 | 139,823 | +0.03(+0.70%) |
Jul 28, 2020 | 3.620 | 4.350 | 3.620 | 4.300 | 212,605 | +0.42(+10.82%) |
Jul 27, 2020 | 3.790 | 3.910 | 3.790 | 3.880 | 51,564 | +0.10(+2.65%) |
Jul 24, 2020 | 3.790 | 3.800 | 3.750 | 3.780 | 41,145 | -0.02(-0.53%) |
Jul 23, 2020 | 3.760 | 3.800 | 3.760 | 3.800 | 81,453 | +0.01(+0.26%) |
Jul 22, 2020 | 3.830 | 3.870 | 3.770 | 3.790 | 104,959 | -0.01(-0.26%) |
Jul 21, 2020 | 3.750 | 3.830 | 3.700 | 3.800 | 264,809 | +0.07(+1.88%) |
Jul 20, 2020 | 3.730 | 3.800 | 3.600 | 3.730 | 152,294 | +0.01(+0.27%) |
Jul 17, 2020 | 3.770 | 3.790 | 3.710 | 3.720 | 47,564 | -0.06(-1.59%) |
Jul 16, 2020 | 3.790 | 3.800 | 3.750 | 3.780 | 37,601 | -0.02(-0.53%) |
Jul 15, 2020 | 3.810 | 3.810 | 3.770 | 3.800 | 7,602 | +0.02(+0.53%) |
Jul 14, 2020 | 3.920 | 3.920 | 3.750 | 3.780 | 24,231 | -0.20(-5.03%) |
Jul 13, 2020 | 3.700 | 4.000 | 3.540 | 3.980 | 582,271 | +0.18(+4.74%) |
Jul 10, 2020 | 3.500 | 3.810 | 3.240 | 3.800 | 477,277 | +0.29(+8.26%) |
Jul 09, 2020 | 3.450 | 3.560 | 3.450 | 3.510 | 18,983 | -0.04(-1.13%) |
Jul 08, 2020 | 3.570 | 3.580 | 3.550 | 3.550 | 3,706 | -0.03(-0.84%) |
Jul 07, 2020 | 3.650 | 3.650 | 3.570 | 3.580 | 13,058 | +0.07(+1.99%) |
Jul 06, 2020 | 3.580 | 3.590 | 3.490 | 3.510 | 13,769 | -0.04(-1.13%) |
Jul 03, 2020 | 3.420 | 3.650 | 3.420 | 3.550 | 12,500 | +0.13(+3.80%) |
Jul 02, 2020 | 3.510 | 3.510 | 3.330 | 3.420 | 19,850 | -0.08(-2.29%) |
Jun 30, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.08(-2.23%) | |
Jun 29, 2020 | 3.620 | 3.620 | 3.500 | 3.580 | 24,942 | -0.02(-0.56%) |
Jun 26, 2020 | 3.650 | 3.690 | 3.570 | 3.600 | 9,422 | -0.05(-1.37%) |
Jun 25, 2020 | 3.620 | 3.680 | 3.500 | 3.650 | 68,330 | -0.06(-1.62%) |
Jun 24, 2020 | 3.580 | 3.720 | 3.410 | 3.710 | 164,297 | +0.12(+3.34%) |
Jun 23, 2020 | 3.600 | 3.620 | 3.560 | 3.590 | 44,939 | -0.01(-0.28%) |
Jun 22, 2020 | 3.650 | 3.650 | 3.580 | 3.600 | 69,841 | +0.01(+0.28%) |
Jun 19, 2020 | 3.550 | 3.700 | 3.530 | 3.590 | 60,953 | +0.04(+1.13%) |
Jun 18, 2020 | 3.650 | 3.680 | 3.520 | 3.550 | 45,375 | -0.12(-3.27%) |
Jun 17, 2020 | 3.710 | 3.710 | 3.640 | 3.670 | 10,968 | -0.02(-0.54%) |
Jun 16, 2020 | 3.760 | 3.790 | 3.670 | 3.690 | 47,317 | -0.05(-1.34%) |
Jun 15, 2020 | 3.690 | 3.800 | 3.690 | 3.740 | 13,595 | +0.05(+1.36%) |
Jun 12, 2020 | 3.750 | 3.760 | 3.690 | 3.690 | 174,521 | -0.06(-1.60%) |
Jun 11, 2020 | 3.740 | 3.850 | 3.720 | 3.750 | 46,536 | -0.01(-0.27%) |
Jun 10, 2020 | 3.850 | 3.850 | 3.720 | 3.760 | 19,795 | -0.08(-2.08%) |
Jun 09, 2020 | 3.840 | 3.850 | 3.820 | 3.840 | 6,527 | -0.01(-0.26%) |
Jun 08, 2020 | 3.790 | 3.880 | 3.790 | 3.850 | 24,222 | +0.08(+2.12%) |
Jun 05, 2020 | 3.790 | 3.800 | 3.750 | 3.770 | 5,989 | -0.02(-0.53%) |
Jun 04, 2020 | 3.760 | 3.800 | 3.750 | 3.790 | 25,982 | +0.00(+0.00%) |
Jun 03, 2020 | 3.850 | 3.870 | 3.780 | 3.790 | 51,424 | -0.01(-0.26%) |
Jun 02, 2020 | 3.780 | 3.800 | 3.640 | 3.800 | 98,734 | +0.02(+0.53%) |