Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.780 | 4.920 | 4.650 | 4.760 | 179,885 | +0.03(+0.63%) |
Aug 28, 2020 | 4.770 | 4.770 | 4.630 | 4.730 | 147,000 | +0.01(+0.21%) |
Aug 27, 2020 | 4.870 | 5.130 | 4.710 | 4.720 | 254,209 | -0.15(-3.08%) |
Aug 26, 2020 | 5.150 | 5.350 | 4.860 | 4.870 | 460,280 | -0.25(-4.88%) |
Aug 25, 2020 | 4.910 | 5.120 | 4.745 | 5.120 | 300,962 | +0.33(+6.89%) |
Aug 24, 2020 | 4.630 | 4.870 | 4.590 | 4.790 | 229,191 | +0.16(+3.46%) |
Aug 21, 2020 | 4.520 | 4.640 | 4.370 | 4.630 | 351,900 | +0.11(+2.43%) |
Aug 20, 2020 | 4.180 | 4.540 | 4.180 | 4.520 | 173,987 | +0.28(+6.60%) |
Aug 19, 2020 | 4.350 | 4.400 | 4.170 | 4.240 | 95,618 | -0.08(-1.85%) |
Aug 18, 2020 | 4.380 | 4.380 | 4.220 | 4.320 | 198,436 | -0.07(-1.59%) |
Aug 17, 2020 | 4.480 | 4.500 | 4.320 | 4.390 | 198,364 | -0.01(-0.23%) |
Aug 14, 2020 | 4.350 | 4.500 | 4.270 | 4.400 | 104,000 | +0.00(+0.00%) |
Aug 13, 2020 | 4.590 | 4.610 | 4.350 | 4.400 | 212,087 | -0.17(-3.72%) |
Aug 12, 2020 | 4.750 | 4.930 | 4.520 | 4.570 | 299,819 | -0.05(-1.08%) |
Aug 11, 2020 | 4.490 | 4.780 | 4.475 | 4.620 | 450,059 | +0.27(+6.21%) |
Aug 10, 2020 | 4.250 | 4.504 | 4.220 | 4.350 | 282,100 | +0.22(+5.33%) |
Aug 07, 2020 | 4.290 | 4.300 | 3.910 | 4.130 | 289,800 | -0.10(-2.36%) |
Aug 06, 2020 | 3.860 | 4.672 | 3.860 | 4.230 | 761,867 | +0.45(+11.90%) |
Aug 05, 2020 | 3.680 | 3.790 | 3.640 | 3.780 | 223,252 | +0.20(+5.59%) |
Aug 04, 2020 | 3.600 | 3.720 | 3.540 | 3.580 | 114,809 | -0.03(-0.83%) |
Aug 03, 2020 | 3.550 | 3.630 | 3.460 | 3.610 | 123,632 | +0.08(+2.27%) |
Jul 31, 2020 | 3.500 | 3.540 | 3.410 | 3.530 | 107,800 | -0.05(-1.40%) |
Jul 30, 2020 | 3.730 | 3.730 | 3.460 | 3.580 | 238,429 | -0.22(-5.79%) |
Jul 29, 2020 | 3.580 | 3.830 | 3.550 | 3.800 | 210,160 | +0.25(+7.04%) |
Jul 28, 2020 | 3.440 | 3.620 | 3.420 | 3.550 | 257,941 | +0.05(+1.43%) |
Jul 27, 2020 | 3.470 | 3.540 | 3.350 | 3.500 | 168,049 | +0.00(+0.00%) |
Jul 24, 2020 | 3.540 | 3.690 | 3.500 | 3.500 | 181,000 | -0.08(-2.23%) |
Jul 23, 2020 | 3.580 | 3.620 | 3.440 | 3.580 | 175,886 | +0.00(+0.00%) |
Jul 22, 2020 | 3.580 | 3.750 | 3.500 | 3.580 | 178,984 | +0.01(+0.28%) |
Jul 21, 2020 | 3.500 | 3.650 | 3.390 | 3.570 | 236,646 | +0.24(+7.21%) |
Jul 20, 2020 | 3.570 | 3.590 | 3.260 | 3.330 | 363,765 | -0.27(-7.50%) |
Jul 17, 2020 | 3.760 | 3.840 | 3.600 | 3.600 | 151,400 | -0.15(-4.00%) |
Jul 16, 2020 | 3.740 | 3.790 | 3.630 | 3.750 | 203,689 | -0.01(-0.27%) |
Jul 15, 2020 | 3.510 | 3.837 | 3.490 | 3.760 | 510,400 | +0.36(+10.59%) |
Jul 14, 2020 | 3.450 | 3.500 | 3.310 | 3.400 | 214,288 | -0.04(-1.16%) |
Jul 13, 2020 | 3.560 | 3.578 | 3.330 | 3.440 | 295,128 | -0.04(-1.15%) |
Jul 10, 2020 | 3.180 | 3.570 | 3.150 | 3.480 | 316,900 | +0.31(+9.78%) |
Jul 09, 2020 | 3.390 | 3.430 | 3.150 | 3.170 | 401,606 | -0.23(-6.76%) |
Jul 08, 2020 | 3.390 | 3.450 | 3.300 | 3.400 | 551,184 | +0.00(+0.00%) |
Jul 07, 2020 | 3.530 | 3.530 | 3.350 | 3.400 | 485,592 | -0.09(-2.58%) |
Jul 06, 2020 | 3.640 | 3.690 | 3.430 | 3.490 | 324,155 | -0.06(-1.69%) |
Jul 02, 2020 | 3.730 | 3.830 | 3.520 | 3.550 | 169,000 | -0.08(-2.20%) |
Jul 01, 2020 | 4.060 | 4.190 | 3.590 | 3.630 | 346,054 | -0.32(-8.10%) |
Jun 30, 2020 | 3.860 | 4.020 | 3.790 | 3.950 | 414,271 | +0.15(+3.95%) |
Jun 29, 2020 | 3.510 | 3.880 | 3.510 | 3.800 | 478,086 | +0.33(+9.51%) |
Jun 26, 2020 | 3.750 | 3.775 | 3.450 | 3.470 | 643,400 | -0.31(-8.20%) |
Jun 25, 2020 | 3.930 | 3.940 | 3.680 | 3.780 | 554,891 | -0.17(-4.30%) |
Jun 24, 2020 | 4.310 | 4.340 | 3.950 | 3.950 | 419,922 | -0.37(-8.56%) |
Jun 23, 2020 | 4.420 | 4.470 | 4.230 | 4.320 | 365,899 | +0.02(+0.47%) |
Jun 22, 2020 | 4.500 | 4.500 | 4.170 | 4.300 | 394,611 | -0.15(-3.37%) |
Jun 19, 2020 | 4.590 | 4.670 | 4.450 | 4.450 | 431,400 | -0.08(-1.77%) |
Jun 18, 2020 | 4.610 | 4.890 | 4.530 | 4.530 | 353,948 | -0.26(-5.43%) |
Jun 17, 2020 | 4.890 | 4.910 | 4.640 | 4.790 | 402,166 | -0.15(-3.04%) |
Jun 16, 2020 | 5.400 | 5.530 | 4.830 | 4.940 | 417,181 | +0.03(+0.61%) |
Jun 15, 2020 | 4.630 | 4.990 | 4.420 | 4.910 | 321,740 | +0.11(+2.29%) |
Jun 12, 2020 | 4.910 | 5.000 | 4.545 | 4.800 | 331,800 | +0.34(+7.62%) |
Jun 11, 2020 | 4.600 | 5.000 | 4.450 | 4.460 | 443,529 | -0.59(-11.68%) |
Jun 10, 2020 | 5.500 | 5.600 | 5.005 | 5.050 | 224,578 | -0.41(-7.51%) |
Jun 09, 2020 | 5.720 | 5.750 | 5.245 | 5.460 | 322,386 | -0.41(-6.98%) |
Jun 08, 2020 | 5.910 | 6.340 | 5.770 | 5.870 | 472,831 | +0.33(+5.96%) |
Jun 05, 2020 | 5.240 | 5.690 | 5.240 | 5.540 | 371,900 | +0.63(+12.83%) |
Jun 04, 2020 | 4.550 | 5.000 | 4.460 | 4.910 | 349,250 | +0.34(+7.44%) |
Jun 03, 2020 | 4.500 | 4.790 | 4.450 | 4.570 | 352,843 | +0.15(+3.39%) |
Jun 02, 2020 | 4.430 | 4.610 | 4.410 | 4.420 | 359,175 | +0.05(+1.14%) |