Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.540 | 5.050 | 4.400 | 4.860 | 286,044 | +0.31(+6.81%) |
Aug 28, 2020 | 4.450 | 4.970 | 4.430 | 4.550 | 188,600 | +0.08(+1.79%) |
Aug 27, 2020 | 4.650 | 4.790 | 4.470 | 4.470 | 226,128 | -0.17(-3.66%) |
Aug 26, 2020 | 5.180 | 5.320 | 4.590 | 4.640 | 501,496 | -0.50(-9.73%) |
Aug 25, 2020 | 5.460 | 5.550 | 5.020 | 5.140 | 334,768 | -0.34(-6.20%) |
Aug 24, 2020 | 5.910 | 5.970 | 5.330 | 5.480 | 269,605 | -0.55(-9.12%) |
Aug 21, 2020 | 6.210 | 6.250 | 5.920 | 6.030 | 186,500 | -0.14(-2.27%) |
Aug 20, 2020 | 5.930 | 6.400 | 5.790 | 6.170 | 174,733 | +0.21(+3.52%) |
Aug 19, 2020 | 5.860 | 6.450 | 5.850 | 5.960 | 194,619 | +0.03(+0.51%) |
Aug 18, 2020 | 6.080 | 6.270 | 5.680 | 5.930 | 160,871 | -0.16(-2.63%) |
Aug 17, 2020 | 6.000 | 6.580 | 5.960 | 6.090 | 249,631 | +0.14(+2.35%) |
Aug 14, 2020 | 5.770 | 5.950 | 5.580 | 5.950 | 150,600 | +0.28(+4.94%) |
Aug 13, 2020 | 5.470 | 6.000 | 5.430 | 5.670 | 249,526 | +0.21(+3.85%) |
Aug 12, 2020 | 5.610 | 5.620 | 5.250 | 5.460 | 315,109 | +0.36(+7.06%) |
Aug 11, 2020 | 5.500 | 5.519 | 5.010 | 5.100 | 221,784 | -0.36(-6.59%) |
Aug 10, 2020 | 4.870 | 5.460 | 4.800 | 5.460 | 403,600 | +0.62(+12.81%) |
Aug 07, 2020 | 4.610 | 4.910 | 4.557 | 4.840 | 209,600 | +0.22(+4.76%) |
Aug 06, 2020 | 4.650 | 4.820 | 4.570 | 4.620 | 300,424 | +0.03(+0.65%) |
Aug 05, 2020 | 4.800 | 4.830 | 4.390 | 4.590 | 597,394 | -0.20(-4.18%) |
Aug 04, 2020 | 4.940 | 5.000 | 4.760 | 4.790 | 143,232 | -0.15(-3.04%) |
Aug 03, 2020 | 4.760 | 5.300 | 4.480 | 4.940 | 518,431 | -0.19(-3.70%) |
Jul 31, 2020 | 5.520 | 5.580 | 4.085 | 5.130 | 725,000 | +0.58(+12.75%) |
Jul 30, 2020 | 4.000 | 4.700 | 4.000 | 4.550 | 453,602 | +0.55(+13.75%) |
Jul 29, 2020 | 3.830 | 4.030 | 3.800 | 4.000 | 288,571 | +0.20(+5.26%) |
Jul 28, 2020 | 3.920 | 3.990 | 3.760 | 3.800 | 57,495 | -0.14(-3.55%) |
Jul 27, 2020 | 4.030 | 4.030 | 3.840 | 3.940 | 95,223 | +0.04(+1.03%) |
Jul 24, 2020 | 3.880 | 3.980 | 3.700 | 3.900 | 116,900 | +0.03(+0.78%) |
Jul 23, 2020 | 4.000 | 4.120 | 3.770 | 3.870 | 83,551 | -0.06(-1.53%) |
Jul 22, 2020 | 3.810 | 4.040 | 3.810 | 3.930 | 81,968 | +0.11(+2.88%) |
Jul 21, 2020 | 3.640 | 3.900 | 3.630 | 3.820 | 148,421 | +0.09(+2.41%) |
Jul 20, 2020 | 3.810 | 3.850 | 3.560 | 3.730 | 46,710 | -0.02(-0.53%) |
Jul 17, 2020 | 3.890 | 3.950 | 3.730 | 3.750 | 69,600 | -0.08(-2.09%) |
Jul 16, 2020 | 4.000 | 4.000 | 3.800 | 3.830 | 78,198 | -0.10(-2.54%) |
Jul 15, 2020 | 3.860 | 4.000 | 3.810 | 3.930 | 102,039 | +0.30(+8.26%) |
Jul 14, 2020 | 4.080 | 4.100 | 3.520 | 3.630 | 335,889 | -0.37(-9.25%) |
Jul 13, 2020 | 3.840 | 4.020 | 3.760 | 4.000 | 179,613 | +0.19(+4.99%) |
Jul 10, 2020 | 3.820 | 3.890 | 3.770 | 3.810 | 130,600 | -0.01(-0.26%) |
Jul 09, 2020 | 3.840 | 3.950 | 3.800 | 3.820 | 102,767 | +0.00(+0.00%) |
Jul 08, 2020 | 3.900 | 4.000 | 3.820 | 3.820 | 111,104 | -0.06(-1.55%) |
Jul 07, 2020 | 3.910 | 4.000 | 3.810 | 3.880 | 95,197 | -0.09(-2.27%) |
Jul 06, 2020 | 3.900 | 4.150 | 3.900 | 3.970 | 249,467 | +0.16(+4.20%) |
Jul 02, 2020 | 4.550 | 4.550 | 3.670 | 3.810 | 409,900 | -0.23(-5.69%) |
Jul 01, 2020 | 3.720 | 4.080 | 3.640 | 4.040 | 99,237 | +0.37(+10.08%) |
Jun 30, 2020 | 3.590 | 3.710 | 3.510 | 3.670 | 145,679 | +0.08(+2.23%) |
Jun 29, 2020 | 3.360 | 4.180 | 3.240 | 3.590 | 605,852 | +0.23(+6.85%) |
Jun 26, 2020 | 3.260 | 3.400 | 3.120 | 3.360 | 1,852,600 | +0.09(+2.75%) |
Jun 25, 2020 | 3.050 | 3.290 | 3.000 | 3.270 | 302,953 | +0.15(+4.81%) |
Jun 24, 2020 | 3.120 | 3.470 | 2.929 | 3.120 | 773,766 | +0.07(+2.30%) |
Jun 23, 2020 | 3.090 | 3.120 | 2.856 | 3.050 | 343,116 | +0.24(+8.54%) |
Jun 22, 2020 | 3.040 | 3.090 | 2.800 | 2.810 | 249,100 | -0.25(-8.17%) |
Jun 19, 2020 | 2.810 | 3.110 | 2.780 | 3.060 | 238,500 | +0.24(+8.51%) |
Jun 18, 2020 | 3.070 | 3.170 | 2.800 | 2.820 | 198,850 | -0.31(-9.90%) |
Jun 17, 2020 | 3.040 | 3.480 | 3.000 | 3.130 | 275,514 | +0.23(+7.93%) |
Jun 16, 2020 | 3.460 | 3.500 | 2.810 | 2.900 | 409,342 | -0.50(-14.71%) |
Jun 15, 2020 | 2.680 | 3.650 | 2.480 | 3.400 | 826,844 | +0.65(+23.64%) |
Jun 12, 2020 | 2.950 | 3.200 | 2.730 | 2.750 | 187,400 | -0.14(-4.84%) |
Jun 11, 2020 | 2.950 | 3.110 | 2.750 | 2.890 | 155,655 | -0.38(-11.62%) |
Jun 10, 2020 | 3.010 | 3.830 | 2.770 | 3.270 | 398,995 | +0.16(+5.14%) |
Jun 09, 2020 | 2.630 | 3.160 | 2.500 | 3.110 | 258,356 | +0.47(+17.80%) |
Jun 08, 2020 | 2.760 | 2.840 | 2.600 | 2.640 | 92,401 | -0.12(-4.35%) |
Jun 05, 2020 | 2.550 | 2.950 | 2.530 | 2.760 | 143,700 | +0.21(+8.24%) |
Jun 04, 2020 | 2.470 | 2.720 | 2.470 | 2.550 | 119,693 | +0.06(+2.41%) |
Jun 03, 2020 | 2.510 | 2.630 | 2.460 | 2.490 | 105,654 | +0.08(+3.32%) |
Jun 02, 2020 | 2.510 | 2.590 | 2.310 | 2.410 | 108,840 | -0.10(-3.98%) |