Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.417 | 4.515 | 4.358 | 4.417 | 936,327 | +0.08(+1.82%) |
Aug 28, 2020 | 4.121 | 4.397 | 4.121 | 4.338 | 1,045,475 | +0.22(+5.26%) |
Aug 27, 2020 | 4.239 | 4.269 | 4.022 | 4.121 | 860,524 | -0.09(-2.11%) |
Aug 26, 2020 | 4.052 | 4.221 | 4.003 | 4.210 | 824,626 | +0.23(+5.69%) |
Aug 25, 2020 | 3.953 | 4.032 | 3.884 | 3.983 | 718,128 | -0.01(-0.25%) |
Aug 24, 2020 | 4.131 | 4.131 | 3.983 | 3.993 | 1,134,175 | -0.06(-1.46%) |
Aug 21, 2020 | 4.200 | 4.200 | 4.022 | 4.052 | 656,072 | -0.19(-4.42%) |
Aug 20, 2020 | 4.141 | 4.239 | 4.101 | 4.239 | 935,291 | +0.06(+1.42%) |
Aug 19, 2020 | 4.042 | 4.239 | 4.041 | 4.180 | 1,197,846 | +0.17(+4.18%) |
Aug 18, 2020 | 4.160 | 4.195 | 3.993 | 4.012 | 1,168,280 | -0.12(-2.86%) |
Aug 17, 2020 | 3.963 | 4.151 | 3.963 | 4.131 | 795,557 | +0.21(+5.28%) |
Aug 14, 2020 | 3.963 | 3.973 | 3.807 | 3.924 | 1,331,214 | -0.05(-1.24%) |
Aug 13, 2020 | 3.756 | 4.012 | 3.736 | 3.973 | 1,832,859 | +0.21(+5.50%) |
Aug 12, 2020 | 3.618 | 3.942 | 3.598 | 3.766 | 3,974,397 | +0.38(+11.37%) |
Aug 11, 2020 | 3.421 | 3.520 | 3.362 | 3.382 | 1,204,899 | -0.06(-1.72%) |
Aug 10, 2020 | 3.391 | 3.470 | 3.382 | 3.441 | 886,529 | +0.07(+2.05%) |
Aug 07, 2020 | 3.480 | 3.480 | 3.332 | 3.372 | 1,449,079 | -0.17(-4.74%) |
Aug 06, 2020 | 3.520 | 3.579 | 3.490 | 3.539 | 1,264,109 | -0.07(-1.91%) |
Aug 05, 2020 | 3.382 | 3.618 | 3.322 | 3.608 | 2,385,863 | +0.33(+9.91%) |
Aug 04, 2020 | 3.194 | 3.283 | 3.056 | 3.283 | 810,386 | +0.09(+2.78%) |
Aug 03, 2020 | 3.135 | 3.214 | 3.086 | 3.194 | 374,436 | +0.08(+2.53%) |
Jul 31, 2020 | 3.155 | 3.176 | 3.096 | 3.115 | 703,948 | -0.03(-0.94%) |
Jul 30, 2020 | 3.283 | 3.283 | 3.135 | 3.145 | 632,263 | -0.21(-6.18%) |
Jul 29, 2020 | 3.382 | 3.382 | 3.293 | 3.352 | 809,122 | +0.00(+0.00%) |
Jul 28, 2020 | 3.253 | 3.382 | 3.253 | 3.352 | 1,008,808 | +0.04(+1.19%) |
Jul 27, 2020 | 3.382 | 3.382 | 3.273 | 3.313 | 850,125 | -0.03(-0.89%) |
Jul 24, 2020 | 3.313 | 3.372 | 3.263 | 3.342 | 772,010 | -0.05(-1.45%) |
Jul 23, 2020 | 3.460 | 3.465 | 3.337 | 3.391 | 1,329,232 | -0.09(-2.55%) |
Jul 22, 2020 | 3.451 | 3.509 | 3.401 | 3.480 | 1,039,318 | +0.00(+0.00%) |
Jul 21, 2020 | 3.480 | 3.490 | 3.283 | 3.480 | 1,544,581 | +0.08(+2.32%) |
Jul 20, 2020 | 3.342 | 3.431 | 3.268 | 3.401 | 919,298 | +0.14(+4.23%) |
Jul 17, 2020 | 3.263 | 3.283 | 3.170 | 3.263 | 754,767 | +0.03(+0.91%) |
Jul 16, 2020 | 3.253 | 3.303 | 3.194 | 3.234 | 837,360 | -0.06(-1.80%) |
Jul 15, 2020 | 3.352 | 3.352 | 3.189 | 3.293 | 821,988 | +0.02(+0.60%) |
Jul 14, 2020 | 3.283 | 3.313 | 3.165 | 3.273 | 1,232,488 | -0.02(-0.60%) |
Jul 13, 2020 | 3.451 | 3.623 | 3.283 | 3.293 | 1,570,810 | -0.05(-1.47%) |
Jul 10, 2020 | 3.273 | 3.411 | 3.229 | 3.342 | 1,161,617 | +0.08(+2.42%) |
Jul 09, 2020 | 3.214 | 3.352 | 3.165 | 3.263 | 1,692,180 | +0.11(+3.44%) |
Jul 08, 2020 | 2.967 | 3.214 | 2.967 | 3.155 | 1,560,051 | +0.21(+7.02%) |
Jul 07, 2020 | 2.928 | 2.987 | 2.908 | 2.948 | 682,339 | -0.02(-0.66%) |
Jul 06, 2020 | 2.958 | 3.017 | 2.948 | 2.967 | 714,167 | +0.04(+1.35%) |
Jul 02, 2020 | 2.928 | 3.056 | 2.909 | 2.928 | 932,985 | +0.05(+1.71%) |
Jul 01, 2020 | 2.997 | 3.017 | 2.820 | 2.879 | 941,138 | -0.11(-3.63%) |
Jun 30, 2020 | 2.741 | 3.022 | 2.741 | 2.987 | 1,014,434 | +0.23(+8.21%) |
Jun 29, 2020 | 2.790 | 2.810 | 2.672 | 2.760 | 532,908 | +0.00(+0.00%) |
Jun 26, 2020 | 2.839 | 2.918 | 2.736 | 2.760 | 600,486 | -0.10(-3.45%) |
Jun 25, 2020 | 2.800 | 2.903 | 2.760 | 2.859 | 623,543 | +0.03(+1.05%) |
Jun 24, 2020 | 2.908 | 2.948 | 2.785 | 2.829 | 626,464 | -0.11(-3.69%) |
Jun 23, 2020 | 2.869 | 2.948 | 2.869 | 2.938 | 643,935 | +0.11(+3.83%) |
Jun 22, 2020 | 2.741 | 2.849 | 2.731 | 2.829 | 628,299 | +0.09(+3.24%) |
Jun 19, 2020 | 2.810 | 2.829 | 2.701 | 2.741 | 402,488 | -0.01(-0.36%) |
Jun 18, 2020 | 2.760 | 2.790 | 2.721 | 2.751 | 446,090 | -0.03(-1.06%) |
Jun 17, 2020 | 2.869 | 2.879 | 2.751 | 2.780 | 616,475 | -0.07(-2.42%) |
Jun 16, 2020 | 2.948 | 2.948 | 2.820 | 2.849 | 748,851 | +0.02(+0.70%) |
Jun 15, 2020 | 2.701 | 2.859 | 2.652 | 2.829 | 889,123 | +0.04(+1.41%) |
Jun 12, 2020 | 2.839 | 2.854 | 2.670 | 2.790 | 838,652 | +0.09(+3.28%) |
Jun 11, 2020 | 2.908 | 2.908 | 2.691 | 2.701 | 2,190,574 | -0.35(-11.61%) |
Jun 10, 2020 | 3.027 | 3.096 | 2.948 | 3.056 | 1,209,883 | +0.05(+1.64%) |
Jun 09, 2020 | 2.977 | 3.036 | 2.938 | 3.007 | 1,150,364 | -0.03(-0.97%) |
Jun 08, 2020 | 3.145 | 3.174 | 3.027 | 3.036 | 1,185,882 | -0.02(-0.65%) |
Jun 05, 2020 | 3.086 | 3.196 | 3.007 | 3.056 | 1,204,219 | +0.09(+2.99%) |
Jun 04, 2020 | 2.918 | 2.997 | 2.869 | 2.967 | 885,001 | +0.01(+0.33%) |
Jun 03, 2020 | 2.958 | 2.977 | 2.898 | 2.958 | 1,057,244 | +0.04(+1.35%) |
Jun 02, 2020 | 2.800 | 2.997 | 2.800 | 2.918 | 2,881,788 | +0.15(+5.34%) |