Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.650 | 4.665 | 4.380 | 4.390 | 704,717 | -0.26(-5.59%) |
Aug 28, 2020 | 4.470 | 4.660 | 4.460 | 4.650 | 525,600 | +0.18(+4.03%) |
Aug 27, 2020 | 4.510 | 4.580 | 4.370 | 4.470 | 506,841 | -0.04(-0.89%) |
Aug 26, 2020 | 4.710 | 4.710 | 4.510 | 4.510 | 892,179 | -0.15(-3.22%) |
Aug 25, 2020 | 4.780 | 4.840 | 4.580 | 4.660 | 707,593 | -0.05(-1.06%) |
Aug 24, 2020 | 4.490 | 4.725 | 4.470 | 4.710 | 720,005 | +0.29(+6.56%) |
Aug 21, 2020 | 4.610 | 4.630 | 4.360 | 4.420 | 718,300 | -0.24(-5.15%) |
Aug 20, 2020 | 4.820 | 4.880 | 4.650 | 4.660 | 782,760 | -0.22(-4.51%) |
Aug 19, 2020 | 5.000 | 5.090 | 4.860 | 4.880 | 421,989 | -0.12(-2.40%) |
Aug 18, 2020 | 5.120 | 5.210 | 4.960 | 5.000 | 594,344 | -0.19(-3.66%) |
Aug 17, 2020 | 5.140 | 5.220 | 5.080 | 5.190 | 569,657 | -0.04(-0.76%) |
Aug 14, 2020 | 5.110 | 5.290 | 5.030 | 5.230 | 478,100 | +0.03(+0.58%) |
Aug 13, 2020 | 5.250 | 5.270 | 5.110 | 5.200 | 568,920 | -0.11(-2.07%) |
Aug 12, 2020 | 5.480 | 5.540 | 5.210 | 5.310 | 822,234 | -0.09(-1.67%) |
Aug 11, 2020 | 5.500 | 5.660 | 5.340 | 5.400 | 1,408,812 | +0.07(+1.31%) |
Aug 10, 2020 | 5.090 | 5.390 | 5.080 | 5.330 | 753,300 | +0.28(+5.54%) |
Aug 07, 2020 | 4.970 | 5.060 | 4.840 | 5.050 | 493,100 | +0.05(+1.00%) |
Aug 06, 2020 | 5.040 | 5.125 | 4.930 | 5.000 | 505,716 | -0.14(-2.72%) |
Aug 05, 2020 | 5.020 | 5.180 | 5.000 | 5.140 | 962,201 | +0.33(+6.86%) |
Aug 04, 2020 | 4.720 | 4.950 | 4.720 | 4.810 | 760,449 | +0.09(+1.91%) |
Aug 03, 2020 | 4.520 | 4.765 | 4.470 | 4.720 | 1,000,227 | +0.24(+5.36%) |
Jul 31, 2020 | 4.650 | 4.745 | 4.410 | 4.480 | 1,026,800 | -0.26(-5.49%) |
Jul 30, 2020 | 5.010 | 5.030 | 4.500 | 4.740 | 1,146,126 | -0.29(-5.77%) |
Jul 29, 2020 | 5.090 | 5.170 | 4.890 | 5.030 | 1,545,764 | -0.05(-0.98%) |
Jul 28, 2020 | 5.270 | 5.400 | 5.010 | 5.080 | 1,068,750 | -0.27(-5.05%) |
Jul 27, 2020 | 5.230 | 5.420 | 5.125 | 5.350 | 1,127,202 | +0.10(+1.90%) |
Jul 24, 2020 | 5.100 | 5.440 | 5.010 | 5.250 | 1,459,800 | +0.15(+2.94%) |
Jul 23, 2020 | 4.920 | 5.140 | 4.830 | 5.100 | 895,380 | +0.12(+2.41%) |
Jul 22, 2020 | 5.050 | 5.070 | 4.840 | 4.980 | 1,056,700 | -0.25(-4.78%) |
Jul 21, 2020 | 4.640 | 5.410 | 4.590 | 5.230 | 3,078,325 | +0.72(+15.96%) |
Jul 20, 2020 | 4.560 | 4.620 | 4.430 | 4.510 | 845,948 | -0.06(-1.31%) |
Jul 17, 2020 | 4.530 | 4.645 | 4.460 | 4.570 | 667,600 | +0.03(+0.66%) |
Jul 16, 2020 | 4.530 | 4.650 | 4.330 | 4.540 | 706,000 | -0.08(-1.73%) |
Jul 15, 2020 | 4.420 | 4.650 | 4.380 | 4.620 | 1,050,659 | +0.29(+6.70%) |
Jul 14, 2020 | 4.060 | 4.360 | 4.030 | 4.330 | 838,629 | +0.26(+6.39%) |
Jul 13, 2020 | 4.200 | 4.230 | 4.060 | 4.070 | 885,866 | -0.12(-2.86%) |
Jul 10, 2020 | 4.000 | 4.200 | 3.880 | 4.190 | 975,200 | +0.16(+3.97%) |
Jul 09, 2020 | 4.440 | 4.500 | 4.020 | 4.030 | 1,014,510 | -0.46(-10.24%) |
Jul 08, 2020 | 4.450 | 4.550 | 4.290 | 4.490 | 797,234 | +0.07(+1.58%) |
Jul 07, 2020 | 4.560 | 4.575 | 4.370 | 4.420 | 999,544 | -0.23(-4.95%) |
Jul 06, 2020 | 4.580 | 4.790 | 4.500 | 4.650 | 824,308 | +0.13(+2.88%) |
Jul 02, 2020 | 4.740 | 4.852 | 4.510 | 4.520 | 934,800 | -0.09(-1.95%) |
Jul 01, 2020 | 4.760 | 4.990 | 4.470 | 4.610 | 2,004,699 | -0.14(-2.95%) |
Jun 30, 2020 | 4.500 | 4.750 | 4.400 | 4.750 | 1,250,043 | +0.12(+2.59%) |
Jun 29, 2020 | 4.590 | 4.750 | 4.470 | 4.630 | 1,204,000 | +0.04(+0.87%) |
Jun 26, 2020 | 4.620 | 4.690 | 4.400 | 4.590 | 2,291,600 | -0.13(-2.75%) |
Jun 25, 2020 | 4.230 | 4.780 | 4.150 | 4.720 | 1,697,210 | +0.33(+7.52%) |
Jun 24, 2020 | 4.910 | 4.930 | 4.330 | 4.390 | 1,747,457 | -0.71(-13.92%) |
Jun 23, 2020 | 5.090 | 5.175 | 4.970 | 5.100 | 1,039,404 | +0.10(+2.00%) |
Jun 22, 2020 | 5.030 | 5.070 | 4.771 | 5.000 | 1,277,934 | -0.07(-1.38%) |
Jun 19, 2020 | 5.410 | 5.490 | 4.950 | 5.070 | 2,536,000 | -0.16(-3.06%) |
Jun 18, 2020 | 5.090 | 5.550 | 5.010 | 5.230 | 1,198,750 | -0.05(-0.95%) |
Jun 17, 2020 | 5.530 | 5.670 | 5.255 | 5.280 | 1,233,649 | -0.35(-6.22%) |
Jun 16, 2020 | 6.170 | 6.280 | 5.430 | 5.630 | 2,794,234 | +0.11(+1.99%) |
Jun 15, 2020 | 4.830 | 5.580 | 4.700 | 5.520 | 2,281,825 | +0.26(+4.94%) |
Jun 12, 2020 | 5.500 | 5.730 | 5.045 | 5.260 | 3,122,700 | +0.53(+11.21%) |
Jun 11, 2020 | 4.780 | 5.280 | 4.550 | 4.730 | 3,811,661 | -1.43(-23.21%) |
Jun 10, 2020 | 6.580 | 6.690 | 5.780 | 6.160 | 2,549,663 | -0.71(-10.33%) |
Jun 09, 2020 | 7.090 | 7.300 | 6.750 | 6.870 | 2,630,330 | -0.66(-8.76%) |
Jun 08, 2020 | 8.090 | 8.200 | 6.720 | 7.530 | 4,590,437 | -0.04(-0.53%) |
Jun 05, 2020 | 7.750 | 7.790 | 6.830 | 7.570 | 5,072,800 | +1.24(+19.59%) |
Jun 04, 2020 | 5.740 | 6.550 | 5.660 | 6.330 | 4,478,853 | +0.55(+9.52%) |
Jun 03, 2020 | 5.530 | 6.090 | 5.500 | 5.780 | 5,039,256 | +0.64(+12.45%) |
Jun 02, 2020 | 4.390 | 5.270 | 4.390 | 5.140 | 3,797,327 | +0.83(+19.26%) |