Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.430 | 4.510 | 4.290 | 4.330 | 60,054 | -0.13(-2.91%) |
Aug 28, 2020 | 4.520 | 4.550 | 4.447 | 4.460 | 19,700 | +0.05(+1.13%) |
Aug 27, 2020 | 4.460 | 4.510 | 4.200 | 4.410 | 45,893 | -0.05(-1.12%) |
Aug 26, 2020 | 4.500 | 4.670 | 4.390 | 4.460 | 48,105 | +0.00(+0.00%) |
Aug 25, 2020 | 4.510 | 4.510 | 4.300 | 4.460 | 41,032 | -0.05(-1.11%) |
Aug 24, 2020 | 4.600 | 4.670 | 4.405 | 4.510 | 79,019 | -0.01(-0.22%) |
Aug 21, 2020 | 4.410 | 4.580 | 4.402 | 4.520 | 86,500 | +0.09(+2.03%) |
Aug 20, 2020 | 4.350 | 4.510 | 4.280 | 4.430 | 56,016 | +0.06(+1.37%) |
Aug 19, 2020 | 4.340 | 4.490 | 4.300 | 4.370 | 59,131 | +0.06(+1.39%) |
Aug 18, 2020 | 4.060 | 4.330 | 4.060 | 4.310 | 87,926 | +0.28(+6.95%) |
Aug 17, 2020 | 3.890 | 4.240 | 3.660 | 4.030 | 131,780 | +0.01(+0.25%) |
Aug 14, 2020 | 3.890 | 4.700 | 3.780 | 4.020 | 672,600 | +0.14(+3.61%) |
Aug 13, 2020 | 3.830 | 3.950 | 3.800 | 3.880 | 14,094 | +0.03(+0.78%) |
Aug 12, 2020 | 3.870 | 3.924 | 3.750 | 3.850 | 22,792 | -0.08(-2.04%) |
Aug 11, 2020 | 3.770 | 4.070 | 3.730 | 3.930 | 33,024 | +0.21(+5.65%) |
Aug 10, 2020 | 3.750 | 3.970 | 3.680 | 3.720 | 72,300 | -0.06(-1.59%) |
Aug 07, 2020 | 3.930 | 3.930 | 3.750 | 3.780 | 19,600 | -0.07(-1.82%) |
Aug 06, 2020 | 3.890 | 3.980 | 3.830 | 3.850 | 26,451 | -0.09(-2.28%) |
Aug 05, 2020 | 3.940 | 3.990 | 3.740 | 3.940 | 69,549 | +0.07(+1.81%) |
Aug 04, 2020 | 4.110 | 4.110 | 3.810 | 3.870 | 32,228 | -0.12(-3.01%) |
Aug 03, 2020 | 3.500 | 4.160 | 3.500 | 3.990 | 95,158 | +0.53(+15.32%) |
Jul 31, 2020 | 4.010 | 4.070 | 3.430 | 3.460 | 70,400 | -0.54(-13.50%) |
Jul 30, 2020 | 4.500 | 4.500 | 3.859 | 4.000 | 174,825 | -0.74(-15.61%) |
Jul 29, 2020 | 4.550 | 4.910 | 4.550 | 4.740 | 166,819 | +0.23(+5.10%) |
Jul 28, 2020 | 4.290 | 4.550 | 4.280 | 4.510 | 38,846 | +0.21(+4.88%) |
Jul 27, 2020 | 4.200 | 4.400 | 4.120 | 4.300 | 26,035 | +0.05(+1.18%) |
Jul 24, 2020 | 4.370 | 4.430 | 4.230 | 4.250 | 20,800 | -0.11(-2.52%) |
Jul 23, 2020 | 4.500 | 4.660 | 4.220 | 4.360 | 109,372 | -0.13(-2.90%) |
Jul 22, 2020 | 4.260 | 4.730 | 4.260 | 4.490 | 82,857 | +0.26(+6.15%) |
Jul 21, 2020 | 4.500 | 4.620 | 4.160 | 4.230 | 76,892 | -0.23(-5.16%) |
Jul 20, 2020 | 4.250 | 4.500 | 4.180 | 4.460 | 77,199 | +0.21(+4.94%) |
Jul 17, 2020 | 3.750 | 4.450 | 3.710 | 4.250 | 166,200 | +0.48(+12.73%) |
Jul 16, 2020 | 3.390 | 3.800 | 3.340 | 3.770 | 47,679 | +0.37(+10.88%) |
Jul 15, 2020 | 3.490 | 3.589 | 3.400 | 3.400 | 78,496 | +0.01(+0.29%) |
Jul 14, 2020 | 3.450 | 3.560 | 3.310 | 3.390 | 68,077 | -0.15(-4.24%) |
Jul 13, 2020 | 3.400 | 3.720 | 3.335 | 3.540 | 98,236 | +0.23(+6.95%) |
Jul 10, 2020 | 3.170 | 3.330 | 3.080 | 3.310 | 58,500 | +0.07(+2.16%) |
Jul 09, 2020 | 3.330 | 3.330 | 3.120 | 3.240 | 36,188 | -0.03(-0.92%) |
Jul 08, 2020 | 3.110 | 3.300 | 3.100 | 3.270 | 41,125 | +0.19(+6.17%) |
Jul 07, 2020 | 3.310 | 3.370 | 3.020 | 3.080 | 86,886 | -0.25(-7.51%) |
Jul 06, 2020 | 3.280 | 3.370 | 3.135 | 3.330 | 41,820 | +0.13(+4.06%) |
Jul 02, 2020 | 3.240 | 3.330 | 3.110 | 3.200 | 62,700 | +0.02(+0.63%) |
Jul 01, 2020 | 3.440 | 3.440 | 3.140 | 3.180 | 36,289 | -0.18(-5.36%) |
Jun 30, 2020 | 3.250 | 3.449 | 3.210 | 3.360 | 91,908 | +0.13(+4.02%) |
Jun 29, 2020 | 2.860 | 3.340 | 2.860 | 3.230 | 131,731 | +0.22(+7.31%) |
Jun 26, 2020 | 2.960 | 3.160 | 2.925 | 3.010 | 63,200 | -0.03(-0.99%) |
Jun 25, 2020 | 3.060 | 3.154 | 2.920 | 3.040 | 48,954 | -0.04(-1.30%) |
Jun 24, 2020 | 3.260 | 3.350 | 3.015 | 3.080 | 205,944 | -0.32(-9.41%) |
Jun 23, 2020 | 3.470 | 3.480 | 3.200 | 3.400 | 55,011 | -0.03(-0.87%) |
Jun 22, 2020 | 3.410 | 3.450 | 3.178 | 3.430 | 62,129 | +0.08(+2.39%) |
Jun 19, 2020 | 3.610 | 3.660 | 3.200 | 3.350 | 99,700 | -0.16(-4.56%) |
Jun 18, 2020 | 3.600 | 3.680 | 3.330 | 3.510 | 43,885 | -0.09(-2.50%) |
Jun 17, 2020 | 3.540 | 3.610 | 3.360 | 3.600 | 57,857 | +0.06(+1.69%) |
Jun 16, 2020 | 3.560 | 3.730 | 3.460 | 3.540 | 219,525 | +0.27(+8.26%) |
Jun 15, 2020 | 3.020 | 3.337 | 2.960 | 3.270 | 51,110 | +0.25(+8.28%) |
Jun 12, 2020 | 3.370 | 3.380 | 2.950 | 3.020 | 73,900 | -0.20(-6.21%) |
Jun 11, 2020 | 3.290 | 3.460 | 3.165 | 3.220 | 73,099 | -0.39(-10.80%) |
Jun 10, 2020 | 3.600 | 3.670 | 3.455 | 3.610 | 58,829 | +0.03(+0.84%) |
Jun 09, 2020 | 3.430 | 3.700 | 3.200 | 3.580 | 160,313 | +0.12(+3.47%) |
Jun 08, 2020 | 3.690 | 3.940 | 3.360 | 3.460 | 186,521 | -0.10(-2.81%) |
Jun 05, 2020 | 3.700 | 3.974 | 3.540 | 3.560 | 154,500 | -0.14(-3.78%) |
Jun 04, 2020 | 3.800 | 3.970 | 3.680 | 3.700 | 80,864 | -0.13(-3.39%) |
Jun 03, 2020 | 3.690 | 3.920 | 3.690 | 3.830 | 71,809 | +0.18(+4.93%) |
Jun 02, 2020 | 3.580 | 3.720 | 3.450 | 3.650 | 131,831 | +0.16(+4.58%) |