Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.140 | 5.190 | 5.110 | 5.150 | 1,339,323 | +0.05(+0.98%) |
Aug 28, 2020 | 4.950 | 5.160 | 4.930 | 5.100 | 940,182 | +0.17(+3.45%) |
Aug 27, 2020 | 4.940 | 4.960 | 4.840 | 4.930 | 467,114 | -0.03(-0.60%) |
Aug 26, 2020 | 4.940 | 5.020 | 4.920 | 4.960 | 536,216 | +0.00(+0.00%) |
Aug 25, 2020 | 4.990 | 4.990 | 4.900 | 4.960 | 598,305 | +0.00(+0.00%) |
Aug 24, 2020 | 5.120 | 5.140 | 4.890 | 4.960 | 2,304,046 | -0.14(-2.75%) |
Aug 21, 2020 | 5.100 | 5.120 | 4.990 | 5.100 | 841,092 | -0.07(-1.35%) |
Aug 20, 2020 | 5.100 | 5.200 | 5.090 | 5.170 | 765,591 | +0.04(+0.78%) |
Aug 19, 2020 | 5.150 | 5.150 | 5.070 | 5.130 | 755,721 | -0.02(-0.39%) |
Aug 18, 2020 | 5.150 | 5.150 | 5.020 | 5.150 | 890,091 | +0.01(+0.19%) |
Aug 17, 2020 | 5.150 | 5.150 | 5.050 | 5.140 | 865,528 | -0.01(-0.19%) |
Aug 14, 2020 | 5.190 | 5.230 | 5.040 | 5.150 | 1,203,095 | -0.05(-0.96%) |
Aug 13, 2020 | 5.080 | 5.250 | 5.050 | 5.200 | 2,417,153 | +0.10(+1.96%) |
Aug 12, 2020 | 5.060 | 5.120 | 5.020 | 5.100 | 1,288,541 | +0.05(+0.99%) |
Aug 11, 2020 | 5.080 | 5.100 | 4.880 | 5.050 | 1,482,604 | -0.09(-1.75%) |
Aug 10, 2020 | 4.920 | 5.140 | 4.840 | 5.140 | 1,185,165 | +0.26(+5.33%) |
Aug 07, 2020 | 5.000 | 5.000 | 4.800 | 4.880 | 735,650 | -0.02(-0.41%) |
Aug 06, 2020 | 4.790 | 4.930 | 4.720 | 4.900 | 974,465 | +0.12(+2.51%) |
Aug 05, 2020 | 4.710 | 4.890 | 4.710 | 4.780 | 1,469,200 | +0.10(+2.14%) |
Aug 04, 2020 | 4.690 | 4.770 | 4.660 | 4.680 | 984,717 | -0.04(-0.85%) |
Jul 31, 2020 | 4.720 | 4.720 | 4.720 | 0 | +0.06(+1.29%) | |
Jul 30, 2020 | 4.650 | 4.660 | 4.500 | 4.660 | 850,640 | +0.00(+0.00%) |
Jul 29, 2020 | 4.600 | 4.690 | 4.540 | 4.660 | 914,692 | +0.06(+1.30%) |
Jul 28, 2020 | 4.580 | 4.690 | 4.530 | 4.600 | 1,084,901 | +0.07(+1.55%) |
Jul 27, 2020 | 4.270 | 4.530 | 4.270 | 4.530 | 1,513,815 | +0.25(+5.84%) |
Jul 24, 2020 | 4.220 | 4.290 | 4.190 | 4.280 | 729,618 | +0.05(+1.18%) |
Jul 23, 2020 | 4.130 | 4.380 | 4.110 | 4.230 | 1,632,839 | +0.12(+2.92%) |
Jul 22, 2020 | 4.170 | 4.200 | 4.090 | 4.110 | 644,023 | -0.05(-1.20%) |
Jul 21, 2020 | 4.250 | 4.290 | 4.120 | 4.160 | 843,721 | -0.04(-0.95%) |
Jul 20, 2020 | 4.150 | 4.250 | 4.130 | 4.200 | 554,510 | +0.07(+1.69%) |
Jul 17, 2020 | 4.100 | 4.180 | 4.100 | 4.130 | 713,004 | +0.02(+0.49%) |
Jul 16, 2020 | 4.100 | 4.140 | 4.050 | 4.110 | 460,464 | -0.01(-0.24%) |
Jul 15, 2020 | 4.070 | 4.120 | 4.070 | 4.120 | 533,697 | +0.04(+0.98%) |
Jul 14, 2020 | 4.180 | 4.210 | 3.970 | 4.080 | 1,226,745 | -0.13(-3.09%) |
Jul 13, 2020 | 4.200 | 4.320 | 4.120 | 4.210 | 1,286,165 | +0.05(+1.20%) |
Jul 10, 2020 | 3.890 | 4.170 | 3.890 | 4.160 | 1,272,069 | +0.28(+7.22%) |
Jul 09, 2020 | 3.920 | 3.970 | 3.820 | 3.880 | 1,116,120 | +0.03(+0.78%) |
Jul 08, 2020 | 3.950 | 4.040 | 3.830 | 3.850 | 1,138,002 | -0.12(-3.02%) |
Jul 07, 2020 | 4.030 | 4.050 | 3.960 | 3.970 | 539,952 | -0.07(-1.73%) |
Jul 06, 2020 | 3.910 | 4.070 | 3.900 | 4.040 | 1,315,059 | +0.21(+5.48%) |
Jul 03, 2020 | 3.890 | 3.890 | 3.780 | 3.830 | 293,391 | -0.06(-1.54%) |
Jul 02, 2020 | 3.840 | 3.920 | 3.830 | 3.890 | 850,489 | +0.04(+1.04%) |
Jun 30, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.07(+1.85%) | |
Jun 29, 2020 | 3.790 | 3.830 | 3.710 | 3.780 | 573,734 | -0.02(-0.53%) |
Jun 26, 2020 | 3.830 | 3.830 | 3.700 | 3.800 | 464,276 | -0.02(-0.52%) |
Jun 25, 2020 | 3.670 | 3.860 | 3.670 | 3.820 | 798,615 | +0.14(+3.80%) |
Jun 24, 2020 | 3.810 | 3.860 | 3.660 | 3.680 | 553,133 | -0.17(-4.42%) |
Jun 23, 2020 | 3.830 | 3.860 | 3.800 | 3.850 | 489,920 | +0.05(+1.32%) |
Jun 22, 2020 | 3.750 | 3.850 | 3.730 | 3.800 | 746,952 | +0.09(+2.43%) |
Jun 19, 2020 | 3.710 | 3.840 | 3.620 | 3.710 | 3,421,875 | +0.12(+3.34%) |
Jun 18, 2020 | 3.520 | 3.670 | 3.520 | 3.590 | 590,503 | +0.08(+2.28%) |
Jun 17, 2020 | 3.600 | 3.630 | 3.500 | 3.510 | 393,265 | -0.14(-3.84%) |
Jun 16, 2020 | 3.680 | 3.730 | 3.590 | 3.650 | 547,358 | +0.04(+1.11%) |
Jun 15, 2020 | 3.530 | 3.620 | 3.400 | 3.610 | 795,934 | -0.04(-1.10%) |
Jun 12, 2020 | 3.550 | 3.690 | 3.500 | 3.650 | 1,314,282 | +0.22(+6.41%) |
Jun 11, 2020 | 3.640 | 3.640 | 3.360 | 3.430 | 1,328,945 | -0.33(-8.78%) |
Jun 10, 2020 | 3.670 | 3.760 | 3.580 | 3.760 | 983,818 | +0.09(+2.45%) |
Jun 09, 2020 | 3.610 | 3.670 | 3.570 | 3.670 | 478,139 | +0.00(+0.00%) |
Jun 08, 2020 | 3.700 | 3.700 | 3.540 | 3.670 | 654,850 | +0.06(+1.66%) |
Jun 05, 2020 | 3.650 | 3.740 | 3.610 | 3.610 | 1,220,245 | +0.05(+1.40%) |
Jun 04, 2020 | 3.430 | 3.580 | 3.260 | 3.560 | 1,118,681 | +0.16(+4.71%) |
Jun 03, 2020 | 3.430 | 3.470 | 3.350 | 3.400 | 934,578 | +0.00(+0.00%) |
Jun 02, 2020 | 3.250 | 3.520 | 3.220 | 3.400 | 2,499,638 | +0.24(+7.59%) |