Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.680 | 3.750 | 3.610 | 3.700 | 2,178,039 | -0.04(-1.07%) |
Aug 28, 2020 | 3.760 | 3.760 | 3.580 | 3.740 | 1,710,200 | -0.02(-0.53%) |
Aug 27, 2020 | 3.790 | 3.800 | 3.660 | 3.760 | 1,078,730 | -0.03(-0.66%) |
Aug 26, 2020 | 3.760 | 3.870 | 3.731 | 3.785 | 1,405,676 | +0.02(+0.40%) |
Aug 25, 2020 | 3.580 | 3.780 | 3.490 | 3.770 | 1,291,993 | +0.22(+6.20%) |
Aug 24, 2020 | 3.760 | 3.850 | 3.480 | 3.550 | 3,186,055 | -0.24(-6.21%) |
Aug 21, 2020 | 3.850 | 4.020 | 3.730 | 3.785 | 2,188,100 | -0.06(-1.69%) |
Aug 20, 2020 | 3.750 | 3.850 | 3.660 | 3.850 | 1,468,073 | +0.20(+5.48%) |
Aug 19, 2020 | 3.590 | 3.780 | 3.550 | 3.650 | 2,607,564 | +0.00(+0.00%) |
Aug 18, 2020 | 3.700 | 3.710 | 3.530 | 3.650 | 2,230,121 | -0.04(-1.08%) |
Aug 17, 2020 | 3.680 | 3.710 | 3.570 | 3.690 | 2,874,192 | +0.02(+0.41%) |
Aug 14, 2020 | 3.820 | 3.840 | 3.660 | 3.675 | 1,172,500 | -0.16(-4.05%) |
Aug 13, 2020 | 3.840 | 3.850 | 3.760 | 3.830 | 1,405,359 | -0.03(-0.78%) |
Aug 12, 2020 | 3.850 | 3.930 | 3.740 | 3.860 | 1,710,221 | +0.01(+0.26%) |
Aug 11, 2020 | 4.060 | 4.120 | 3.830 | 3.850 | 1,781,492 | -0.18(-4.47%) |
Aug 10, 2020 | 4.110 | 4.110 | 4.000 | 4.030 | 2,525,925 | -0.02(-0.62%) |
Aug 07, 2020 | 3.910 | 4.130 | 3.870 | 4.055 | 1,771,900 | +0.11(+2.92%) |
Aug 06, 2020 | 4.010 | 4.060 | 3.900 | 3.940 | 1,177,519 | -0.05(-1.25%) |
Aug 05, 2020 | 3.960 | 4.070 | 3.910 | 3.990 | 1,983,939 | +0.02(+0.50%) |
Aug 04, 2020 | 4.160 | 4.200 | 3.940 | 3.970 | 1,904,320 | -0.19(-4.68%) |
Aug 03, 2020 | 4.190 | 4.190 | 3.990 | 4.165 | 2,110,290 | +0.05(+1.34%) |
Jul 31, 2020 | 4.530 | 4.531 | 3.930 | 4.110 | 2,957,400 | -0.26(-5.95%) |
Jul 30, 2020 | 4.120 | 4.440 | 4.100 | 4.370 | 1,619,885 | +0.21(+5.05%) |
Jul 29, 2020 | 4.190 | 4.260 | 4.100 | 4.160 | 1,584,237 | -0.01(-0.24%) |
Jul 28, 2020 | 4.330 | 4.370 | 4.170 | 4.170 | 1,802,821 | -0.21(-4.79%) |
Jul 27, 2020 | 4.250 | 4.380 | 4.210 | 4.380 | 2,460,724 | +0.15(+3.55%) |
Jul 24, 2020 | 4.380 | 4.459 | 4.185 | 4.230 | 1,958,400 | -0.18(-4.08%) |
Jul 23, 2020 | 4.450 | 4.610 | 4.390 | 4.410 | 1,714,026 | -0.04(-0.90%) |
Jul 22, 2020 | 4.470 | 4.580 | 4.390 | 4.450 | 5,840,024 | -0.01(-0.22%) |
Jul 21, 2020 | 4.800 | 4.800 | 4.430 | 4.460 | 1,760,380 | -0.28(-5.91%) |
Jul 20, 2020 | 4.630 | 4.760 | 4.620 | 4.740 | 1,198,300 | +0.10(+2.16%) |
Jul 17, 2020 | 4.490 | 4.670 | 4.460 | 4.640 | 1,779,500 | +0.13(+2.88%) |
Jul 16, 2020 | 4.570 | 4.570 | 4.360 | 4.510 | 2,268,047 | -0.10(-2.17%) |
Jul 15, 2020 | 4.470 | 4.630 | 4.400 | 4.610 | 2,431,651 | +0.31(+7.21%) |
Jul 14, 2020 | 4.200 | 4.300 | 4.120 | 4.300 | 2,407,101 | +0.08(+1.90%) |
Jul 13, 2020 | 4.410 | 4.550 | 4.210 | 4.220 | 2,077,276 | -0.10(-2.31%) |
Jul 10, 2020 | 4.730 | 4.760 | 4.300 | 4.320 | 3,088,000 | -0.50(-10.37%) |
Jul 09, 2020 | 4.650 | 4.890 | 4.580 | 4.820 | 1,862,875 | +0.15(+3.21%) |
Jul 08, 2020 | 4.860 | 4.860 | 4.520 | 4.670 | 1,880,188 | -0.15(-3.11%) |
Jul 07, 2020 | 4.840 | 4.980 | 4.770 | 4.820 | 2,052,389 | -0.07(-1.43%) |
Jul 06, 2020 | 4.950 | 4.960 | 4.730 | 4.890 | 3,366,529 | +0.01(+0.20%) |
Jul 02, 2020 | 4.780 | 4.960 | 4.720 | 4.880 | 2,049,000 | +0.13(+2.74%) |
Jul 01, 2020 | 4.580 | 4.790 | 4.420 | 4.750 | 3,296,973 | +0.15(+3.26%) |
Jun 30, 2020 | 4.330 | 4.600 | 4.290 | 4.600 | 1,906,399 | +0.22(+5.02%) |
Jun 29, 2020 | 4.360 | 4.570 | 4.240 | 4.380 | 1,760,621 | +0.08(+1.86%) |
Jun 26, 2020 | 4.560 | 4.590 | 4.270 | 4.300 | 2,805,600 | -0.30(-6.52%) |
Jun 25, 2020 | 4.450 | 4.610 | 4.390 | 4.600 | 1,630,803 | +0.13(+2.91%) |
Jun 24, 2020 | 4.610 | 4.710 | 4.390 | 4.470 | 1,558,185 | -0.23(-4.89%) |
Jun 23, 2020 | 4.650 | 4.850 | 4.610 | 4.700 | 1,959,705 | +0.11(+2.40%) |
Jun 22, 2020 | 4.360 | 4.610 | 4.220 | 4.590 | 2,498,387 | +0.27(+6.25%) |
Jun 19, 2020 | 4.550 | 4.700 | 4.320 | 4.320 | 6,624,700 | -0.24(-5.26%) |
Jun 18, 2020 | 4.550 | 4.640 | 4.450 | 4.560 | 1,124,788 | +0.00(+0.00%) |
Jun 17, 2020 | 4.630 | 4.730 | 4.540 | 4.560 | 1,040,712 | -0.06(-1.30%) |
Jun 16, 2020 | 4.720 | 4.750 | 4.420 | 4.620 | 1,342,608 | -0.01(-0.22%) |
Jun 15, 2020 | 4.200 | 4.630 | 4.190 | 4.630 | 1,671,831 | +0.25(+5.59%) |
Jun 12, 2020 | 4.530 | 4.580 | 4.220 | 4.385 | 1,722,900 | +0.08(+1.98%) |
Jun 11, 2020 | 4.620 | 4.660 | 4.300 | 4.300 | 2,339,015 | -0.45(-9.47%) |
Jun 10, 2020 | 4.610 | 4.900 | 4.600 | 4.750 | 1,854,568 | +0.12(+2.59%) |
Jun 09, 2020 | 4.710 | 4.850 | 4.620 | 4.630 | 1,584,310 | -0.17(-3.54%) |
Jun 08, 2020 | 4.720 | 4.840 | 4.510 | 4.800 | 2,265,733 | +0.25(+5.49%) |
Jun 05, 2020 | 4.700 | 4.780 | 4.515 | 4.550 | 2,409,200 | -0.04(-0.87%) |
Jun 04, 2020 | 4.750 | 4.880 | 4.550 | 4.590 | 2,426,129 | -0.14(-2.96%) |
Jun 03, 2020 | 5.140 | 5.170 | 4.680 | 4.730 | 3,585,548 | -0.40(-7.80%) |
Jun 02, 2020 | 5.000 | 5.180 | 4.810 | 5.130 | 3,824,387 | +0.21(+4.27%) |