Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.461 | 4.487 | 4.367 | 4.429 | 418,894 | -0.04(-0.98%) |
Aug 28, 2020 | 4.224 | 4.523 | 4.224 | 4.473 | 727,714 | +0.26(+6.14%) |
Aug 27, 2020 | 4.211 | 4.292 | 4.183 | 4.214 | 363,276 | -0.05(-1.10%) |
Aug 26, 2020 | 4.367 | 4.392 | 4.236 | 4.261 | 424,956 | -0.12(-2.71%) |
Aug 25, 2020 | 4.454 | 4.554 | 4.361 | 4.380 | 711,786 | +0.02(+0.43%) |
Aug 24, 2020 | 4.280 | 4.398 | 4.280 | 4.361 | 489,767 | +0.13(+3.10%) |
Aug 21, 2020 | 4.330 | 4.336 | 4.199 | 4.230 | 420,278 | -0.12(-2.73%) |
Aug 20, 2020 | 4.380 | 4.380 | 4.124 | 4.348 | 1,022,044 | -0.04(-0.85%) |
Aug 19, 2020 | 4.467 | 4.548 | 4.330 | 4.386 | 623,896 | -0.12(-2.77%) |
Aug 18, 2020 | 4.579 | 4.604 | 4.398 | 4.511 | 487,185 | -0.07(-1.50%) |
Aug 17, 2020 | 4.592 | 4.648 | 4.504 | 4.579 | 617,297 | +0.01(+0.14%) |
Aug 14, 2020 | 4.461 | 4.648 | 4.417 | 4.573 | 504,270 | +0.08(+1.81%) |
Aug 13, 2020 | 4.604 | 4.741 | 4.429 | 4.492 | 767,666 | -0.15(-3.23%) |
Aug 12, 2020 | 4.623 | 4.642 | 4.479 | 4.642 | 506,344 | +0.06(+1.22%) |
Aug 11, 2020 | 4.398 | 4.648 | 4.298 | 4.585 | 1,154,451 | +0.27(+6.21%) |
Aug 10, 2020 | 4.305 | 4.345 | 4.274 | 4.317 | 694,803 | +0.01(+0.14%) |
Aug 07, 2020 | 4.330 | 4.336 | 4.224 | 4.311 | 500,423 | -0.06(-1.43%) |
Aug 06, 2020 | 4.523 | 4.554 | 4.205 | 4.373 | 1,161,468 | -0.11(-2.37%) |
Aug 05, 2020 | 4.429 | 4.542 | 4.398 | 4.479 | 613,759 | +0.12(+2.87%) |
Aug 04, 2020 | 4.311 | 4.429 | 4.261 | 4.355 | 666,337 | +0.07(+1.75%) |
Aug 03, 2020 | 4.373 | 4.398 | 4.230 | 4.280 | 562,492 | -0.07(-1.58%) |
Jul 31, 2020 | 4.367 | 4.436 | 4.255 | 4.348 | 653,820 | -0.05(-1.13%) |
Jul 30, 2020 | 4.429 | 4.447 | 4.258 | 4.398 | 594,824 | -0.10(-2.22%) |
Jul 29, 2020 | 4.230 | 4.542 | 4.180 | 4.498 | 1,733,419 | +0.49(+12.13%) |
Jul 28, 2020 | 4.018 | 4.061 | 3.955 | 4.011 | 481,942 | +0.00(+0.00%) |
Jul 27, 2020 | 3.862 | 4.030 | 3.774 | 4.011 | 562,785 | +0.13(+3.38%) |
Jul 24, 2020 | 3.762 | 3.899 | 3.743 | 3.880 | 592,109 | +0.08(+2.13%) |
Jul 23, 2020 | 3.706 | 3.812 | 3.662 | 3.799 | 465,196 | +0.08(+2.18%) |
Jul 22, 2020 | 3.887 | 3.887 | 3.662 | 3.718 | 840,219 | -0.19(-4.94%) |
Jul 21, 2020 | 3.937 | 3.996 | 3.743 | 3.912 | 866,786 | -0.04(-1.03%) |
Jul 20, 2020 | 3.962 | 3.968 | 3.812 | 3.952 | 549,812 | -0.05(-1.32%) |
Jul 17, 2020 | 4.011 | 4.069 | 3.918 | 4.005 | 503,789 | +0.02(+0.47%) |
Jul 16, 2020 | 3.974 | 4.068 | 3.905 | 3.987 | 452,166 | +0.01(+0.16%) |
Jul 15, 2020 | 3.955 | 4.024 | 3.856 | 3.980 | 845,029 | +0.08(+2.08%) |
Jul 14, 2020 | 3.930 | 3.930 | 3.681 | 3.899 | 795,505 | -0.01(-0.32%) |
Jul 13, 2020 | 3.999 | 4.068 | 3.862 | 3.912 | 614,961 | -0.04(-1.10%) |
Jul 10, 2020 | 3.918 | 4.005 | 3.718 | 3.955 | 1,119,140 | +0.03(+0.79%) |
Jul 09, 2020 | 4.161 | 4.205 | 3.912 | 3.924 | 684,171 | -0.25(-5.98%) |
Jul 08, 2020 | 4.155 | 4.298 | 4.124 | 4.174 | 565,711 | -0.01(-0.30%) |
Jul 07, 2020 | 4.274 | 4.274 | 4.036 | 4.186 | 1,057,153 | -0.21(-4.69%) |
Jul 06, 2020 | 4.317 | 4.398 | 4.230 | 4.392 | 1,500,498 | +0.33(+8.14%) |
Jul 02, 2020 | 4.155 | 4.217 | 4.018 | 4.061 | 902,750 | +0.01(+0.23%) |
Jul 01, 2020 | 4.118 | 4.211 | 4.011 | 4.052 | 643,703 | -0.07(-1.59%) |
Jun 30, 2020 | 4.099 | 4.167 | 3.937 | 4.118 | 1,096,686 | +0.00(+0.00%) |
Jun 29, 2020 | 4.086 | 4.242 | 4.043 | 4.118 | 653,758 | +0.07(+1.85%) |
Jun 26, 2020 | 4.292 | 4.292 | 3.980 | 4.043 | 780,769 | -0.21(-4.85%) |
Jun 25, 2020 | 4.267 | 4.380 | 4.149 | 4.249 | 543,830 | -0.04(-0.87%) |
Jun 24, 2020 | 4.442 | 4.486 | 4.242 | 4.286 | 844,475 | -0.17(-3.92%) |
Jun 23, 2020 | 4.592 | 4.648 | 4.417 | 4.461 | 1,122,648 | +0.00(+0.00%) |
Jun 22, 2020 | 4.529 | 4.635 | 4.370 | 4.461 | 1,095,895 | -0.10(-2.26%) |
Jun 19, 2020 | 4.885 | 4.910 | 4.547 | 4.564 | 1,595,681 | -0.29(-5.98%) |
Jun 18, 2020 | 4.492 | 4.991 | 4.442 | 4.854 | 2,983,573 | +0.42(+9.58%) |
Jun 17, 2020 | 4.392 | 4.585 | 4.392 | 4.429 | 1,203,220 | +0.11(+2.45%) |
Jun 16, 2020 | 4.367 | 4.598 | 4.167 | 4.323 | 1,394,354 | +0.14(+3.43%) |
Jun 15, 2020 | 3.893 | 4.314 | 3.868 | 4.180 | 828,750 | +0.16(+3.88%) |
Jun 12, 2020 | 3.974 | 4.161 | 3.905 | 4.024 | 1,551,121 | +0.16(+4.20%) |
Jun 11, 2020 | 3.999 | 4.197 | 3.843 | 3.862 | 1,473,948 | -0.27(-6.64%) |
Jun 10, 2020 | 4.249 | 4.336 | 3.974 | 4.136 | 1,484,812 | -0.01(-0.30%) |
Jun 09, 2020 | 4.211 | 4.224 | 3.980 | 4.149 | 962,094 | -0.12(-2.92%) |
Jun 08, 2020 | 4.286 | 4.405 | 4.180 | 4.274 | 974,942 | +0.07(+1.78%) |
Jun 05, 2020 | 4.230 | 4.261 | 4.011 | 4.199 | 1,361,819 | +0.26(+6.49%) |
Jun 04, 2020 | 3.912 | 3.965 | 3.656 | 3.943 | 1,344,205 | +0.08(+2.10%) |
Jun 03, 2020 | 3.481 | 3.893 | 3.438 | 3.862 | 2,108,843 | +0.51(+15.06%) |
Jun 02, 2020 | 3.356 | 3.462 | 3.244 | 3.356 | 1,484,844 | +0.05(+1.51%) |