Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.210 | 4.308 | 4.171 | 4.230 | 548,914 | -0.01(-0.23%) |
Aug 28, 2020 | 4.230 | 4.239 | 4.190 | 4.239 | 691,935 | +0.05(+1.17%) |
Aug 27, 2020 | 4.180 | 4.200 | 4.161 | 4.190 | 390,050 | +0.03(+0.71%) |
Aug 26, 2020 | 4.180 | 4.190 | 4.141 | 4.161 | 594,839 | +0.00(+0.00%) |
Aug 25, 2020 | 4.161 | 4.180 | 4.131 | 4.161 | 826,846 | -0.04(-0.94%) |
Aug 24, 2020 | 4.190 | 4.210 | 4.141 | 4.200 | 703,236 | +0.05(+1.18%) |
Aug 21, 2020 | 4.141 | 4.161 | 4.102 | 4.151 | 545,638 | -0.02(-0.47%) |
Aug 20, 2020 | 4.121 | 4.180 | 4.121 | 4.171 | 647,246 | -0.03(-0.70%) |
Aug 19, 2020 | 4.200 | 4.244 | 4.195 | 4.200 | 790,201 | -0.03(-0.70%) |
Aug 18, 2020 | 4.249 | 4.269 | 4.220 | 4.230 | 632,622 | -0.01(-0.23%) |
Aug 17, 2020 | 4.210 | 4.249 | 4.190 | 4.239 | 615,610 | +0.10(+2.38%) |
Aug 14, 2020 | 4.171 | 4.171 | 4.112 | 4.141 | 779,367 | -0.08(-1.86%) |
Aug 13, 2020 | 4.151 | 4.234 | 4.121 | 4.220 | 1,407,153 | +0.08(+1.90%) |
Aug 12, 2020 | 4.180 | 4.180 | 4.121 | 4.141 | 510,464 | -0.04(-0.94%) |
Aug 11, 2020 | 4.210 | 4.225 | 4.171 | 4.180 | 676,364 | +0.02(+0.47%) |
Aug 10, 2020 | 4.151 | 4.180 | 4.131 | 4.161 | 526,119 | +0.02(+0.48%) |
Aug 07, 2020 | 4.161 | 4.200 | 4.131 | 4.141 | 772,556 | -0.08(-1.86%) |
Aug 06, 2020 | 4.210 | 4.269 | 4.210 | 4.220 | 947,152 | +0.03(+0.70%) |
Aug 05, 2020 | 4.220 | 4.249 | 4.180 | 4.190 | 1,134,326 | -0.02(-0.47%) |
Aug 04, 2020 | 4.161 | 4.249 | 4.151 | 4.210 | 1,140,438 | +0.02(+0.47%) |
Aug 03, 2020 | 4.171 | 4.216 | 4.141 | 4.190 | 689,015 | -0.06(-1.39%) |
Jul 31, 2020 | 4.131 | 4.269 | 4.121 | 4.249 | 3,064,503 | +0.05(+1.17%) |
Jul 30, 2020 | 4.092 | 4.225 | 4.092 | 4.200 | 811,445 | +0.10(+2.40%) |
Jul 29, 2020 | 3.993 | 4.121 | 3.974 | 4.102 | 1,596,912 | +0.15(+3.73%) |
Jul 28, 2020 | 3.944 | 3.993 | 3.934 | 3.954 | 912,600 | +0.05(+1.26%) |
Jul 27, 2020 | 3.875 | 3.954 | 3.866 | 3.905 | 1,141,777 | +0.01(+0.25%) |
Jul 24, 2020 | 3.866 | 3.905 | 3.836 | 3.895 | 927,901 | +0.07(+1.80%) |
Jul 23, 2020 | 3.846 | 3.866 | 3.807 | 3.826 | 529,837 | -0.02(-0.51%) |
Jul 22, 2020 | 3.826 | 3.866 | 3.797 | 3.846 | 1,075,656 | -0.01(-0.25%) |
Jul 21, 2020 | 3.905 | 3.944 | 3.856 | 3.856 | 1,099,880 | -0.03(-0.76%) |
Jul 20, 2020 | 3.836 | 3.895 | 3.826 | 3.885 | 1,006,629 | +0.14(+3.67%) |
Jul 17, 2020 | 3.738 | 3.787 | 3.728 | 3.748 | 1,053,864 | +0.00(+0.00%) |
Jul 16, 2020 | 3.767 | 3.767 | 3.728 | 3.748 | 1,168,662 | -0.04(-1.04%) |
Jul 15, 2020 | 3.807 | 3.836 | 3.728 | 3.787 | 2,863,541 | +0.35(+10.32%) |
Jul 14, 2020 | 3.344 | 3.433 | 3.320 | 3.433 | 1,238,088 | +0.10(+2.95%) |
Jul 13, 2020 | 3.305 | 3.364 | 3.305 | 3.334 | 873,669 | +0.03(+0.89%) |
Jul 10, 2020 | 3.266 | 3.305 | 3.236 | 3.305 | 546,960 | +0.05(+1.51%) |
Jul 09, 2020 | 3.256 | 3.275 | 3.212 | 3.256 | 788,966 | +0.02(+0.61%) |
Jul 08, 2020 | 3.305 | 3.315 | 3.226 | 3.236 | 986,354 | -0.08(-2.37%) |
Jul 07, 2020 | 3.295 | 3.344 | 3.295 | 3.315 | 702,480 | +0.02(+0.60%) |
Jul 06, 2020 | 3.334 | 3.334 | 3.266 | 3.295 | 1,198,464 | -0.01(-0.30%) |
Jul 02, 2020 | 3.275 | 3.315 | 3.266 | 3.305 | 742,768 | +0.10(+3.07%) |
Jul 01, 2020 | 3.226 | 3.236 | 3.187 | 3.207 | 644,982 | -0.05(-1.51%) |
Jun 30, 2020 | 3.207 | 3.266 | 3.177 | 3.256 | 757,078 | +0.04(+1.22%) |
Jun 29, 2020 | 3.197 | 3.226 | 3.157 | 3.216 | 674,148 | +0.00(+0.00%) |
Jun 26, 2020 | 3.275 | 3.275 | 3.207 | 3.216 | 1,168,543 | +0.01(+0.31%) |
Jun 25, 2020 | 3.138 | 3.216 | 3.118 | 3.207 | 1,067,421 | +0.07(+2.19%) |
Jun 24, 2020 | 3.187 | 3.187 | 3.108 | 3.138 | 1,271,908 | -0.05(-1.54%) |
Jun 23, 2020 | 3.266 | 3.271 | 3.177 | 3.187 | 2,164,934 | -0.01(-0.31%) |
Jun 22, 2020 | 3.207 | 3.236 | 3.187 | 3.197 | 1,231,862 | -0.05(-1.52%) |
Jun 19, 2020 | 3.305 | 3.344 | 3.226 | 3.246 | 4,105,863 | -0.04(-1.20%) |
Jun 18, 2020 | 3.295 | 3.300 | 3.256 | 3.285 | 938,093 | -0.03(-0.89%) |
Jun 17, 2020 | 3.315 | 3.384 | 3.266 | 3.315 | 1,915,275 | +0.02(+0.60%) |
Jun 16, 2020 | 3.246 | 3.305 | 3.182 | 3.295 | 2,539,432 | -0.01(-0.30%) |
Jun 15, 2020 | 3.098 | 3.325 | 3.089 | 3.305 | 2,015,245 | +0.21(+6.67%) |
Jun 12, 2020 | 3.059 | 3.128 | 3.030 | 3.098 | 745,309 | +0.03(+0.96%) |
Jun 11, 2020 | 3.177 | 3.177 | 3.069 | 3.069 | 1,498,315 | -0.16(-4.88%) |
Jun 10, 2020 | 3.305 | 3.305 | 3.207 | 3.226 | 757,880 | -0.04(-1.20%) |
Jun 09, 2020 | 3.325 | 3.334 | 3.216 | 3.266 | 943,600 | -0.15(-4.32%) |
Jun 08, 2020 | 3.354 | 3.423 | 3.315 | 3.413 | 1,275,140 | +0.14(+4.20%) |
Jun 05, 2020 | 3.315 | 3.333 | 3.266 | 3.275 | 1,289,423 | +0.02(+0.60%) |
Jun 04, 2020 | 3.325 | 3.344 | 3.246 | 3.256 | 1,040,206 | -0.05(-1.49%) |
Jun 03, 2020 | 3.285 | 3.315 | 3.256 | 3.305 | 727,809 | -0.03(-0.88%) |
Jun 02, 2020 | 3.315 | 3.334 | 3.296 | 3.334 | 629,735 | +0.05(+1.50%) |