Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.150 | 4.290 | 4.120 | 4.240 | 120,148 | +0.06(+1.44%) |
Aug 28, 2020 | 4.250 | 4.339 | 4.160 | 4.180 | 135,200 | -0.03(-0.71%) |
Aug 27, 2020 | 4.080 | 4.320 | 4.080 | 4.210 | 176,171 | +0.04(+0.96%) |
Aug 26, 2020 | 4.280 | 4.500 | 4.070 | 4.170 | 259,086 | -0.12(-2.80%) |
Aug 25, 2020 | 4.060 | 4.710 | 4.060 | 4.290 | 705,361 | +0.22(+5.41%) |
Aug 24, 2020 | 4.340 | 4.360 | 4.000 | 4.070 | 437,588 | -0.33(-7.50%) |
Aug 21, 2020 | 4.460 | 4.760 | 4.300 | 4.400 | 389,300 | -0.14(-3.08%) |
Aug 20, 2020 | 5.350 | 5.400 | 4.510 | 4.540 | 1,192,011 | -0.94(-17.15%) |
Aug 19, 2020 | 6.300 | 6.840 | 5.350 | 5.480 | 6,551,402 | +0.06(+1.11%) |
Aug 18, 2020 | 3.880 | 5.990 | 3.850 | 5.420 | 5,426,366 | +1.27(+30.60%) |
Aug 17, 2020 | 3.980 | 4.220 | 3.930 | 4.150 | 163,349 | +0.24(+6.14%) |
Aug 14, 2020 | 3.600 | 3.910 | 3.600 | 3.910 | 194,600 | +0.31(+8.61%) |
Aug 13, 2020 | 3.750 | 3.800 | 3.580 | 3.600 | 187,185 | -0.18(-4.76%) |
Aug 12, 2020 | 3.800 | 3.880 | 3.745 | 3.780 | 90,652 | -0.05(-1.31%) |
Aug 11, 2020 | 3.905 | 3.939 | 3.830 | 3.830 | 39,082 | -0.04(-1.03%) |
Aug 10, 2020 | 3.940 | 3.970 | 3.810 | 3.870 | 60,600 | -0.07(-1.78%) |
Aug 07, 2020 | 3.840 | 4.000 | 3.820 | 3.940 | 126,400 | +0.10(+2.60%) |
Aug 06, 2020 | 3.770 | 3.920 | 3.745 | 3.840 | 78,721 | +0.07(+1.86%) |
Aug 05, 2020 | 3.830 | 3.900 | 3.730 | 3.770 | 57,798 | -0.03(-0.79%) |
Aug 04, 2020 | 3.660 | 3.830 | 3.635 | 3.800 | 106,171 | +0.20(+5.56%) |
Aug 03, 2020 | 3.750 | 3.830 | 3.600 | 3.600 | 87,871 | -0.15(-4.00%) |
Jul 31, 2020 | 3.620 | 3.810 | 3.620 | 3.750 | 133,700 | +0.12(+3.31%) |
Jul 30, 2020 | 3.630 | 3.730 | 3.570 | 3.630 | 511,547 | +0.03(+0.83%) |
Jul 29, 2020 | 3.610 | 3.660 | 3.550 | 3.600 | 167,498 | +0.01(+0.28%) |
Jul 28, 2020 | 3.700 | 3.710 | 3.570 | 3.590 | 686,190 | -0.11(-2.97%) |
Jul 27, 2020 | 3.940 | 3.940 | 3.700 | 3.700 | 151,240 | -0.15(-3.90%) |
Jul 24, 2020 | 4.010 | 4.010 | 3.810 | 3.850 | 85,300 | -0.08(-2.04%) |
Jul 23, 2020 | 4.330 | 4.400 | 3.920 | 3.930 | 247,076 | -0.34(-7.96%) |
Jul 22, 2020 | 4.590 | 4.590 | 4.200 | 4.270 | 85,570 | -0.37(-7.97%) |
Jul 21, 2020 | 4.340 | 4.650 | 4.340 | 4.640 | 242,266 | +0.33(+7.66%) |
Jul 20, 2020 | 4.280 | 4.430 | 4.270 | 4.310 | 56,405 | -0.01(-0.23%) |
Jul 17, 2020 | 4.220 | 4.410 | 4.210 | 4.320 | 53,900 | +0.11(+2.61%) |
Jul 16, 2020 | 4.270 | 4.270 | 4.140 | 4.210 | 25,641 | -0.04(-0.94%) |
Jul 15, 2020 | 4.260 | 4.470 | 4.165 | 4.250 | 119,778 | +0.03(+0.71%) |
Jul 14, 2020 | 4.270 | 4.270 | 4.100 | 4.220 | 51,645 | -0.06(-1.40%) |
Jul 13, 2020 | 4.200 | 4.490 | 4.200 | 4.280 | 126,748 | +0.08(+1.90%) |
Jul 10, 2020 | 4.020 | 4.290 | 4.020 | 4.200 | 163,700 | +0.18(+4.48%) |
Jul 09, 2020 | 4.040 | 4.070 | 4.000 | 4.020 | 146,400 | -0.01(-0.25%) |
Jul 08, 2020 | 3.950 | 4.050 | 3.940 | 4.030 | 209,814 | +0.08(+2.03%) |
Jul 07, 2020 | 4.110 | 4.110 | 3.940 | 3.950 | 81,312 | -0.16(-3.89%) |
Jul 06, 2020 | 4.110 | 4.400 | 4.110 | 4.110 | 253,728 | +0.01(+0.24%) |
Jul 02, 2020 | 4.000 | 4.190 | 3.930 | 4.100 | 112,500 | +0.19(+4.86%) |
Jul 01, 2020 | 3.930 | 4.000 | 3.880 | 3.910 | 39,920 | -0.02(-0.51%) |
Jun 30, 2020 | 4.060 | 4.150 | 3.930 | 3.930 | 358,658 | -0.09(-2.24%) |
Jun 29, 2020 | 4.000 | 4.090 | 3.940 | 4.020 | 162,897 | +0.02(+0.50%) |
Jun 26, 2020 | 3.960 | 4.040 | 3.930 | 4.000 | 57,900 | +0.05(+1.27%) |
Jun 25, 2020 | 3.930 | 4.030 | 3.930 | 3.950 | 58,686 | +0.01(+0.25%) |
Jun 24, 2020 | 4.010 | 4.030 | 3.930 | 3.940 | 44,510 | -0.06(-1.50%) |
Jun 23, 2020 | 3.980 | 4.050 | 3.940 | 4.000 | 31,564 | +0.02(+0.50%) |
Jun 22, 2020 | 4.020 | 4.040 | 3.910 | 3.980 | 48,399 | -0.06(-1.49%) |
Jun 19, 2020 | 4.000 | 4.150 | 4.000 | 4.040 | 68,200 | +0.04(+1.00%) |
Jun 18, 2020 | 3.940 | 4.030 | 3.870 | 4.000 | 102,797 | +0.03(+0.76%) |
Jun 17, 2020 | 4.000 | 4.080 | 3.950 | 3.970 | 94,696 | -0.05(-1.24%) |
Jun 16, 2020 | 4.010 | 4.075 | 3.950 | 4.020 | 112,830 | +0.05(+1.26%) |
Jun 15, 2020 | 3.980 | 4.020 | 3.850 | 3.970 | 173,414 | -0.01(-0.25%) |
Jun 12, 2020 | 4.055 | 4.118 | 3.870 | 3.980 | 104,900 | -0.04(-1.00%) |
Jun 11, 2020 | 4.300 | 4.330 | 3.960 | 4.020 | 93,758 | -0.19(-4.51%) |
Jun 10, 2020 | 4.460 | 4.470 | 4.120 | 4.210 | 87,727 | -0.19(-4.32%) |
Jun 09, 2020 | 3.990 | 4.460 | 3.880 | 4.400 | 401,581 | +0.48(+12.24%) |
Jun 08, 2020 | 3.920 | 3.980 | 3.850 | 3.920 | 441,342 | +0.00(+0.00%) |
Jun 05, 2020 | 3.980 | 3.996 | 3.810 | 3.920 | 155,800 | +0.08(+2.08%) |
Jun 04, 2020 | 3.730 | 3.940 | 3.730 | 3.840 | 208,440 | +0.10(+2.67%) |
Jun 03, 2020 | 3.720 | 3.980 | 3.700 | 3.740 | 195,122 | +0.03(+0.81%) |
Jun 02, 2020 | 3.740 | 3.800 | 3.710 | 3.710 | 167,967 | -0.01(-0.27%) |