Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.340 | 5.420 | 5.080 | 5.370 | 251,803 | +0.05(+0.94%) |
Aug 28, 2020 | 5.050 | 5.330 | 5.025 | 5.320 | 348,400 | +0.32(+6.40%) |
Aug 27, 2020 | 4.930 | 5.040 | 4.930 | 5.000 | 118,173 | +0.07(+1.42%) |
Aug 26, 2020 | 4.960 | 5.040 | 4.870 | 4.930 | 156,671 | -0.02(-0.40%) |
Aug 25, 2020 | 4.950 | 5.090 | 4.800 | 4.950 | 135,568 | +0.07(+1.43%) |
Aug 24, 2020 | 4.650 | 4.950 | 4.620 | 4.880 | 156,982 | +0.22(+4.72%) |
Aug 21, 2020 | 4.560 | 4.720 | 4.560 | 4.660 | 100,200 | +0.04(+0.87%) |
Aug 20, 2020 | 4.590 | 4.640 | 4.490 | 4.620 | 75,591 | +0.02(+0.43%) |
Aug 19, 2020 | 4.630 | 4.630 | 4.540 | 4.600 | 59,587 | +0.00(+0.00%) |
Aug 18, 2020 | 4.530 | 4.700 | 4.500 | 4.600 | 72,462 | +0.08(+1.77%) |
Aug 17, 2020 | 4.780 | 4.790 | 4.490 | 4.520 | 130,681 | -0.26(-5.44%) |
Aug 14, 2020 | 4.710 | 4.850 | 4.700 | 4.780 | 85,200 | +0.08(+1.70%) |
Aug 13, 2020 | 5.000 | 5.000 | 4.610 | 4.700 | 189,298 | -0.34(-6.75%) |
Aug 12, 2020 | 5.010 | 5.150 | 5.000 | 5.040 | 321,246 | +0.03(+0.60%) |
Aug 11, 2020 | 4.980 | 5.010 | 4.940 | 5.010 | 358,378 | +0.06(+1.21%) |
Aug 10, 2020 | 4.490 | 4.970 | 4.480 | 4.950 | 522,123 | +0.48(+10.74%) |
Aug 07, 2020 | 4.360 | 4.470 | 4.350 | 4.470 | 81,300 | +0.14(+3.23%) |
Aug 06, 2020 | 4.310 | 4.480 | 4.292 | 4.330 | 92,273 | -0.05(-1.14%) |
Aug 05, 2020 | 4.490 | 4.510 | 4.320 | 4.380 | 114,872 | -0.04(-0.90%) |
Aug 04, 2020 | 4.370 | 4.470 | 4.160 | 4.420 | 105,803 | +0.01(+0.23%) |
Aug 03, 2020 | 4.000 | 4.440 | 3.950 | 4.410 | 315,925 | +0.41(+10.25%) |
Jul 31, 2020 | 4.070 | 4.140 | 3.910 | 4.000 | 129,900 | -0.02(-0.50%) |
Jul 30, 2020 | 3.640 | 4.130 | 3.640 | 4.020 | 325,100 | +0.29(+7.77%) |
Jul 29, 2020 | 3.660 | 3.770 | 3.650 | 3.730 | 88,745 | +0.09(+2.47%) |
Jul 28, 2020 | 3.700 | 3.729 | 3.610 | 3.640 | 43,516 | -0.07(-1.89%) |
Jul 27, 2020 | 3.700 | 3.740 | 3.660 | 3.710 | 74,191 | +0.04(+1.09%) |
Jul 24, 2020 | 3.620 | 3.710 | 3.560 | 3.670 | 52,900 | +0.01(+0.27%) |
Jul 23, 2020 | 3.680 | 3.760 | 3.620 | 3.660 | 110,814 | +0.00(+0.00%) |
Jul 22, 2020 | 3.600 | 3.710 | 3.580 | 3.660 | 57,273 | +0.00(+0.00%) |
Jul 21, 2020 | 3.750 | 3.760 | 3.650 | 3.660 | 35,057 | -0.06(-1.61%) |
Jul 20, 2020 | 3.680 | 3.750 | 3.640 | 3.720 | 58,447 | +0.05(+1.36%) |
Jul 17, 2020 | 3.450 | 3.695 | 3.450 | 3.670 | 122,600 | +0.16(+4.56%) |
Jul 16, 2020 | 3.290 | 3.840 | 3.290 | 3.510 | 509,406 | +0.01(+0.29%) |
Jul 15, 2020 | 3.480 | 3.540 | 3.380 | 3.500 | 61,784 | +0.06(+1.74%) |
Jul 14, 2020 | 3.490 | 3.590 | 3.420 | 3.440 | 115,004 | -0.04(-1.15%) |
Jul 13, 2020 | 3.580 | 3.700 | 3.450 | 3.480 | 124,741 | -0.10(-2.79%) |
Jul 10, 2020 | 3.520 | 3.595 | 3.510 | 3.580 | 26,200 | +0.02(+0.56%) |
Jul 09, 2020 | 3.630 | 3.660 | 3.530 | 3.560 | 56,265 | -0.07(-1.93%) |
Jul 08, 2020 | 3.610 | 3.660 | 3.560 | 3.630 | 52,837 | +0.05(+1.40%) |
Jul 07, 2020 | 3.700 | 3.720 | 3.550 | 3.580 | 59,731 | -0.14(-3.76%) |
Jul 06, 2020 | 3.770 | 3.790 | 3.700 | 3.720 | 99,128 | +0.00(+0.00%) |
Jul 02, 2020 | 3.780 | 3.790 | 3.689 | 3.720 | 98,800 | -0.02(-0.53%) |
Jul 01, 2020 | 3.720 | 3.770 | 3.640 | 3.740 | 66,103 | +0.03(+0.81%) |
Jun 30, 2020 | 3.640 | 3.740 | 3.620 | 3.710 | 77,123 | +0.07(+1.92%) |
Jun 29, 2020 | 3.500 | 3.680 | 3.490 | 3.640 | 143,163 | +0.15(+4.30%) |
Jun 26, 2020 | 3.500 | 3.500 | 3.370 | 3.490 | 99,600 | +0.00(+0.00%) |
Jun 25, 2020 | 3.340 | 3.520 | 3.340 | 3.490 | 119,435 | +0.17(+5.12%) |
Jun 24, 2020 | 3.340 | 3.468 | 3.160 | 3.320 | 342,510 | -0.04(-1.19%) |
Jun 23, 2020 | 3.480 | 3.562 | 3.290 | 3.360 | 140,430 | -0.09(-2.61%) |
Jun 22, 2020 | 3.520 | 3.620 | 3.450 | 3.450 | 89,071 | -0.07(-1.99%) |
Jun 19, 2020 | 3.640 | 3.670 | 3.470 | 3.520 | 96,600 | -0.07(-1.95%) |
Jun 18, 2020 | 3.500 | 3.670 | 3.440 | 3.590 | 91,450 | +0.09(+2.57%) |
Jun 17, 2020 | 3.450 | 3.600 | 3.450 | 3.500 | 90,443 | +0.01(+0.29%) |
Jun 16, 2020 | 3.610 | 3.610 | 3.470 | 3.490 | 84,718 | +0.00(+0.00%) |
Jun 15, 2020 | 3.390 | 3.550 | 3.360 | 3.490 | 92,936 | +0.01(+0.29%) |
Jun 12, 2020 | 3.550 | 3.652 | 3.330 | 3.480 | 117,200 | +0.00(+0.00%) |
Jun 11, 2020 | 3.560 | 3.720 | 3.450 | 3.480 | 122,512 | -0.25(-6.70%) |
Jun 10, 2020 | 3.820 | 3.850 | 3.414 | 3.730 | 196,798 | -0.07(-1.84%) |
Jun 09, 2020 | 3.760 | 3.810 | 3.690 | 3.800 | 58,885 | +0.00(+0.00%) |
Jun 08, 2020 | 3.750 | 3.880 | 3.720 | 3.800 | 201,264 | +0.06(+1.60%) |
Jun 05, 2020 | 3.680 | 3.750 | 3.570 | 3.740 | 183,400 | +0.06(+1.63%) |
Jun 04, 2020 | 3.840 | 3.850 | 3.520 | 3.680 | 125,898 | -0.14(-3.66%) |
Jun 03, 2020 | 3.710 | 3.950 | 3.710 | 3.820 | 256,918 | +0.12(+3.24%) |
Jun 02, 2020 | 3.680 | 3.780 | 3.600 | 3.700 | 93,123 | +0.06(+1.65%) |