Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.24 | 27.23 | 25.17 | 26.49 | 1,553,126 | +2.01(+8.21%) |
Aug 28, 2020 | 24.67 | 25.18 | 24.13 | 24.48 | 490,300 | -0.22(-0.89%) |
Aug 27, 2020 | 24.60 | 25.37 | 24.05 | 24.70 | 659,003 | +0.12(+0.49%) |
Aug 26, 2020 | 24.59 | 24.88 | 23.71 | 24.58 | 957,681 | +0.06(+0.24%) |
Aug 25, 2020 | 22.70 | 25.36 | 22.66 | 24.52 | 1,549,174 | +1.51(+6.56%) |
Aug 24, 2020 | 24.59 | 24.89 | 22.26 | 23.01 | 1,963,854 | -1.57(-6.39%) |
Aug 21, 2020 | 25.24 | 26.41 | 24.15 | 24.58 | 1,378,800 | -0.61(-2.42%) |
Aug 20, 2020 | 24.89 | 25.82 | 24.60 | 25.19 | 1,149,850 | +0.19(+0.76%) |
Aug 19, 2020 | 24.05 | 27.78 | 23.84 | 25.00 | 1,767,399 | +0.74(+3.05%) |
Aug 18, 2020 | 27.01 | 27.43 | 24.23 | 24.26 | 1,857,112 | -1.90(-7.26%) |
Aug 17, 2020 | 26.29 | 27.00 | 25.50 | 26.16 | 1,903,493 | -1.10(-4.04%) |
Aug 14, 2020 | 27.50 | 29.55 | 26.56 | 27.26 | 3,158,900 | -1.32(-4.62%) |
Aug 13, 2020 | 24.25 | 31.18 | 24.25 | 28.58 | 17,852,216 | +5.02(+21.31%) |
Aug 12, 2020 | 19.35 | 24.01 | 19.21 | 23.56 | 6,422,435 | +3.52(+17.56%) |
Aug 11, 2020 | 22.39 | 23.72 | 19.60 | 20.04 | 9,818,520 | -2.66(-11.72%) |
Aug 10, 2020 | 20.13 | 33.00 | 18.00 | 22.70 | 95,381,688 | +18.06(+389.22%) |
Aug 07, 2020 | 4.400 | 4.745 | 4.310 | 4.640 | 689,600 | +0.21(+4.74%) |
Aug 06, 2020 | 4.300 | 4.490 | 4.300 | 4.430 | 649,950 | +0.12(+2.78%) |
Aug 05, 2020 | 4.250 | 4.380 | 4.190 | 4.310 | 932,742 | +0.11(+2.62%) |
Aug 04, 2020 | 4.090 | 4.300 | 4.090 | 4.200 | 889,742 | +0.11(+2.69%) |
Aug 03, 2020 | 3.840 | 4.280 | 3.840 | 4.090 | 1,210,737 | +0.35(+9.36%) |
Jul 31, 2020 | 3.790 | 3.860 | 3.670 | 3.740 | 708,200 | -0.04(-1.06%) |
Jul 30, 2020 | 3.970 | 4.070 | 3.720 | 3.780 | 906,546 | -0.29(-7.13%) |
Jul 29, 2020 | 3.980 | 4.200 | 3.900 | 4.070 | 1,036,748 | +0.08(+2.01%) |
Jul 28, 2020 | 4.200 | 4.340 | 3.750 | 3.990 | 912,716 | -0.21(-5.00%) |
Jul 27, 2020 | 4.170 | 4.310 | 4.030 | 4.200 | 636,682 | +0.10(+2.44%) |
Jul 24, 2020 | 4.360 | 4.360 | 4.020 | 4.100 | 727,700 | -0.32(-7.24%) |
Jul 23, 2020 | 4.640 | 4.780 | 4.400 | 4.420 | 524,333 | -0.28(-5.96%) |
Jul 22, 2020 | 4.740 | 4.820 | 4.560 | 4.700 | 481,265 | -0.05(-1.05%) |
Jul 21, 2020 | 4.880 | 4.920 | 4.680 | 4.750 | 542,685 | -0.08(-1.66%) |
Jul 20, 2020 | 4.550 | 4.950 | 4.440 | 4.830 | 988,845 | +0.29(+6.39%) |
Jul 17, 2020 | 4.540 | 4.830 | 4.495 | 4.540 | 1,009,400 | -0.07(-1.52%) |
Jul 16, 2020 | 4.520 | 4.700 | 4.390 | 4.610 | 1,134,955 | +0.02(+0.44%) |
Jul 15, 2020 | 4.230 | 4.610 | 4.130 | 4.590 | 848,434 | +0.46(+11.14%) |
Jul 14, 2020 | 4.190 | 4.250 | 3.960 | 4.130 | 1,140,534 | -0.05(-1.20%) |
Jul 13, 2020 | 4.780 | 4.850 | 4.170 | 4.180 | 1,055,152 | -0.33(-7.32%) |
Jul 10, 2020 | 5.500 | 5.540 | 4.480 | 4.510 | 1,314,200 | -0.99(-18.00%) |
Jul 09, 2020 | 5.940 | 6.189 | 5.450 | 5.500 | 879,414 | -0.40(-6.78%) |
Jul 08, 2020 | 5.750 | 6.750 | 5.610 | 5.900 | 1,447,979 | +0.26(+4.61%) |
Jul 07, 2020 | 5.080 | 5.720 | 5.060 | 5.640 | 1,819,147 | +0.55(+10.81%) |
Jul 06, 2020 | 5.130 | 5.520 | 5.010 | 5.090 | 1,168,703 | +0.10(+2.00%) |
Jul 02, 2020 | 4.920 | 5.230 | 4.770 | 4.990 | 752,900 | +0.19(+3.96%) |
Jul 01, 2020 | 4.800 | 4.900 | 4.655 | 4.800 | 555,694 | +0.04(+0.84%) |
Jun 30, 2020 | 4.800 | 5.280 | 4.620 | 4.760 | 840,033 | +0.09(+1.93%) |
Jun 29, 2020 | 4.720 | 4.950 | 4.580 | 4.670 | 472,570 | -0.08(-1.68%) |
Jun 26, 2020 | 4.920 | 4.995 | 4.630 | 4.750 | 1,680,500 | -0.17(-3.46%) |
Jun 25, 2020 | 4.760 | 5.090 | 4.690 | 4.920 | 363,031 | +0.19(+4.02%) |
Jun 24, 2020 | 4.940 | 5.141 | 4.580 | 4.730 | 444,481 | -0.26(-5.21%) |
Jun 23, 2020 | 4.940 | 5.120 | 4.920 | 4.990 | 444,068 | +0.13(+2.67%) |
Jun 22, 2020 | 4.810 | 5.020 | 4.620 | 4.860 | 559,975 | +0.06(+1.25%) |
Jun 19, 2020 | 4.470 | 5.351 | 4.430 | 4.800 | 2,230,700 | +0.40(+9.09%) |
Jun 18, 2020 | 4.690 | 4.880 | 4.280 | 4.400 | 1,048,148 | -0.32(-6.78%) |
Jun 17, 2020 | 4.700 | 4.890 | 4.610 | 4.720 | 210,281 | +0.02(+0.43%) |
Jun 16, 2020 | 4.650 | 4.950 | 4.545 | 4.700 | 438,972 | +0.13(+2.84%) |
Jun 15, 2020 | 4.350 | 4.670 | 4.120 | 4.570 | 350,555 | +0.19(+4.34%) |
Jun 12, 2020 | 4.570 | 4.680 | 4.160 | 4.380 | 374,500 | -0.06(-1.35%) |
Jun 11, 2020 | 4.460 | 4.560 | 4.370 | 4.440 | 404,874 | -0.22(-4.72%) |
Jun 10, 2020 | 4.660 | 4.780 | 4.500 | 4.660 | 261,884 | +0.01(+0.22%) |
Jun 09, 2020 | 4.800 | 4.897 | 4.610 | 4.650 | 349,625 | -0.15(-3.12%) |
Jun 08, 2020 | 4.630 | 4.920 | 4.600 | 4.800 | 298,177 | +0.12(+2.56%) |
Jun 05, 2020 | 4.920 | 4.920 | 4.100 | 4.680 | 529,000 | -0.07(-1.47%) |
Jun 04, 2020 | 4.830 | 5.030 | 4.650 | 4.750 | 378,199 | -0.28(-5.57%) |
Jun 03, 2020 | 5.420 | 5.440 | 4.990 | 5.030 | 474,997 | -0.38(-7.02%) |
Jun 02, 2020 | 5.140 | 5.460 | 4.620 | 5.410 | 607,492 | +0.28(+5.46%) |