Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.590 | 3.850 | 3.360 | 3.360 | 93,615 | -0.32(-8.70%) |
Aug 28, 2020 | 3.830 | 3.850 | 3.680 | 3.680 | 39,700 | -0.01(-0.27%) |
Aug 27, 2020 | 3.660 | 3.780 | 3.630 | 3.690 | 10,444 | +0.05(+1.37%) |
Aug 26, 2020 | 3.640 | 3.760 | 3.610 | 3.640 | 11,881 | +0.00(+0.00%) |
Aug 25, 2020 | 3.500 | 3.690 | 3.500 | 3.640 | 7,520 | +0.09(+2.54%) |
Aug 24, 2020 | 3.570 | 3.660 | 3.480 | 3.550 | 33,990 | -0.02(-0.56%) |
Aug 21, 2020 | 3.570 | 3.640 | 3.550 | 3.570 | 9,000 | -0.07(-1.92%) |
Aug 20, 2020 | 3.610 | 3.810 | 3.600 | 3.640 | 12,540 | +0.02(+0.55%) |
Aug 19, 2020 | 3.850 | 4.010 | 3.600 | 3.620 | 64,050 | -0.21(-5.48%) |
Aug 18, 2020 | 3.410 | 3.900 | 3.410 | 3.830 | 34,278 | +0.32(+9.12%) |
Aug 17, 2020 | 3.550 | 3.690 | 3.420 | 3.510 | 35,090 | -0.05(-1.40%) |
Aug 14, 2020 | 3.790 | 3.890 | 3.560 | 3.560 | 35,100 | -0.20(-5.32%) |
Aug 13, 2020 | 3.760 | 3.910 | 3.730 | 3.760 | 81,902 | +0.00(+0.00%) |
Aug 12, 2020 | 3.670 | 3.880 | 3.670 | 3.760 | 37,019 | +0.08(+2.17%) |
Aug 11, 2020 | 3.630 | 4.090 | 3.630 | 3.680 | 108,195 | +0.06(+1.66%) |
Aug 10, 2020 | 3.480 | 3.790 | 3.480 | 3.620 | 62,100 | -0.19(-4.99%) |
Aug 07, 2020 | 3.920 | 4.423 | 3.810 | 3.810 | 196,600 | -0.18(-4.51%) |
Aug 06, 2020 | 3.850 | 3.990 | 3.770 | 3.990 | 38,901 | +0.20(+5.28%) |
Aug 05, 2020 | 3.850 | 3.880 | 3.780 | 3.790 | 15,988 | +0.06(+1.61%) |
Aug 04, 2020 | 3.900 | 3.940 | 3.730 | 3.730 | 18,016 | -0.22(-5.57%) |
Aug 03, 2020 | 3.930 | 4.200 | 3.740 | 3.950 | 99,938 | +0.16(+4.22%) |
Jul 31, 2020 | 3.770 | 3.870 | 3.600 | 3.790 | 42,300 | +0.08(+2.16%) |
Jul 30, 2020 | 3.780 | 3.830 | 3.650 | 3.710 | 20,853 | -0.08(-2.11%) |
Jul 29, 2020 | 3.690 | 3.800 | 3.650 | 3.790 | 30,365 | +0.14(+3.84%) |
Jul 28, 2020 | 3.767 | 3.897 | 3.650 | 3.650 | 10,836 | -0.12(-3.18%) |
Jul 27, 2020 | 3.860 | 3.860 | 3.630 | 3.770 | 45,767 | -0.03(-0.79%) |
Jul 24, 2020 | 3.600 | 3.920 | 3.600 | 3.800 | 43,000 | +0.09(+2.43%) |
Jul 23, 2020 | 3.670 | 3.940 | 3.470 | 3.710 | 95,236 | -0.08(-2.11%) |
Jul 22, 2020 | 3.740 | 3.930 | 3.537 | 3.790 | 172,056 | -0.07(-1.81%) |
Jul 21, 2020 | 3.340 | 3.940 | 3.340 | 3.860 | 117,697 | +0.53(+15.92%) |
Jul 20, 2020 | 3.320 | 3.390 | 3.290 | 3.330 | 18,314 | +0.00(+0.00%) |
Jul 17, 2020 | 3.310 | 3.440 | 3.310 | 3.330 | 19,700 | -0.04(-1.19%) |
Jul 16, 2020 | 3.300 | 3.395 | 3.300 | 3.370 | 6,967 | -0.08(-2.32%) |
Jul 15, 2020 | 3.380 | 3.520 | 3.350 | 3.450 | 16,834 | +0.08(+2.37%) |
Jul 14, 2020 | 3.500 | 3.560 | 3.370 | 3.370 | 20,119 | -0.18(-5.07%) |
Jul 13, 2020 | 3.780 | 3.790 | 3.500 | 3.550 | 39,129 | -0.25(-6.58%) |
Jul 10, 2020 | 3.710 | 4.060 | 3.710 | 3.800 | 29,900 | -0.04(-0.91%) |
Jul 09, 2020 | 4.220 | 4.270 | 3.745 | 3.835 | 71,795 | -0.40(-9.34%) |
Jul 08, 2020 | 4.230 | 4.370 | 4.220 | 4.230 | 59,556 | -0.04(-0.94%) |
Jul 07, 2020 | 4.120 | 4.800 | 4.030 | 4.270 | 71,297 | +0.16(+3.89%) |
Jul 06, 2020 | 3.920 | 4.130 | 3.920 | 4.110 | 37,205 | +0.17(+4.31%) |
Jul 02, 2020 | 4.550 | 4.550 | 3.860 | 3.940 | 63,000 | -0.45(-10.25%) |
Jul 01, 2020 | 3.780 | 4.390 | 3.710 | 4.390 | 34,602 | +0.54(+14.03%) |
Jun 30, 2020 | 3.720 | 3.930 | 3.650 | 3.850 | 40,680 | +0.08(+2.12%) |
Jun 29, 2020 | 3.500 | 3.780 | 3.400 | 3.770 | 26,694 | +0.23(+6.50%) |
Jun 26, 2020 | 3.230 | 3.660 | 3.230 | 3.540 | 48,000 | +0.23(+6.95%) |
Jun 25, 2020 | 3.800 | 3.810 | 3.290 | 3.310 | 52,860 | -0.52(-13.58%) |
Jun 24, 2020 | 3.870 | 4.120 | 3.780 | 3.830 | 12,268 | -0.09(-2.30%) |
Jun 23, 2020 | 4.350 | 4.425 | 3.880 | 3.920 | 44,467 | -0.41(-9.47%) |
Jun 22, 2020 | 4.290 | 4.560 | 4.190 | 4.330 | 22,271 | -0.02(-0.46%) |
Jun 19, 2020 | 4.440 | 4.660 | 4.160 | 4.350 | 88,100 | -0.11(-2.47%) |
Jun 18, 2020 | 4.620 | 5.000 | 4.430 | 4.460 | 67,821 | -0.28(-5.91%) |
Jun 17, 2020 | 4.800 | 5.000 | 4.180 | 4.740 | 112,326 | +0.61(+14.77%) |
Jun 16, 2020 | 3.900 | 5.160 | 3.900 | 4.130 | 239,800 | +0.23(+5.88%) |
Jun 15, 2020 | 3.580 | 3.980 | 3.580 | 3.901 | 148,014 | +0.20(+5.42%) |
Jun 12, 2020 | 3.600 | 3.760 | 3.460 | 3.700 | 67,500 | +0.18(+5.04%) |
Jun 11, 2020 | 3.440 | 3.540 | 3.060 | 3.522 | 95,533 | +0.10(+3.00%) |
Jun 10, 2020 | 3.600 | 3.720 | 3.220 | 3.420 | 77,594 | -0.29(-7.82%) |
Jun 09, 2020 | 3.660 | 3.840 | 3.660 | 3.710 | 23,713 | -0.08(-2.16%) |
Jun 08, 2020 | 3.840 | 3.840 | 3.760 | 3.792 | 44,099 | +0.02(+0.58%) |
Jun 05, 2020 | 3.350 | 3.840 | 3.305 | 3.770 | 185,800 | +0.52(+16.00%) |
Jun 04, 2020 | 3.040 | 3.350 | 3.030 | 3.250 | 69,951 | +0.10(+3.17%) |
Jun 03, 2020 | 3.170 | 3.310 | 3.110 | 3.150 | 36,672 | -0.07(-2.17%) |
Jun 02, 2020 | 3.190 | 3.332 | 3.160 | 3.220 | 39,124 | +0.10(+3.21%) |