Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.369 | 4.369 | 4.246 | 4.249 | 422,817 | -0.10(-2.26%) |
Aug 28, 2020 | 4.330 | 4.358 | 4.260 | 4.347 | 287,288 | +0.04(+0.89%) |
Aug 27, 2020 | 4.396 | 4.459 | 4.309 | 4.309 | 297,312 | -0.10(-2.38%) |
Aug 26, 2020 | 4.375 | 4.431 | 4.358 | 4.414 | 352,566 | +0.02(+0.56%) |
Aug 25, 2020 | 4.463 | 4.470 | 4.375 | 4.389 | 247,672 | -0.05(-1.10%) |
Aug 24, 2020 | 4.337 | 4.459 | 4.326 | 4.438 | 317,620 | +0.13(+3.00%) |
Aug 21, 2020 | 4.379 | 4.407 | 4.281 | 4.309 | 788,327 | -0.11(-2.53%) |
Aug 20, 2020 | 4.543 | 4.550 | 4.351 | 4.421 | 752,765 | -0.15(-3.36%) |
Aug 19, 2020 | 4.739 | 4.756 | 4.564 | 4.575 | 553,691 | -0.16(-3.32%) |
Aug 18, 2020 | 4.893 | 4.900 | 4.662 | 4.732 | 492,714 | -0.17(-3.49%) |
Aug 17, 2020 | 4.994 | 5.046 | 4.851 | 4.903 | 524,848 | -0.06(-1.20%) |
Aug 14, 2020 | 4.938 | 5.043 | 4.914 | 4.963 | 532,800 | +0.00(+0.00%) |
Aug 13, 2020 | 4.921 | 5.015 | 4.872 | 4.963 | 536,966 | +0.00(+0.07%) |
Aug 12, 2020 | 5.008 | 5.064 | 4.912 | 4.959 | 497,129 | +0.03(+0.57%) |
Aug 11, 2020 | 4.802 | 4.980 | 4.763 | 4.931 | 611,759 | +0.18(+3.75%) |
Aug 10, 2020 | 4.589 | 4.966 | 4.585 | 4.753 | 680,164 | -0.24(-4.90%) |
Aug 07, 2020 | 4.858 | 5.053 | 4.800 | 4.997 | 882,468 | +0.21(+4.30%) |
Aug 06, 2020 | 4.669 | 4.844 | 4.653 | 4.791 | 788,753 | +0.13(+2.70%) |
Aug 05, 2020 | 4.641 | 4.693 | 4.631 | 4.665 | 320,627 | +0.07(+1.60%) |
Aug 04, 2020 | 4.603 | 4.615 | 4.561 | 4.592 | 300,671 | -0.03(-0.68%) |
Aug 03, 2020 | 4.627 | 4.679 | 4.606 | 4.624 | 338,909 | +0.02(+0.38%) |
Jul 31, 2020 | 4.638 | 4.700 | 4.543 | 4.606 | 413,192 | -0.07(-1.49%) |
Jul 30, 2020 | 4.624 | 4.718 | 4.624 | 4.676 | 412,308 | -0.02(-0.45%) |
Jul 29, 2020 | 4.578 | 4.721 | 4.578 | 4.697 | 460,566 | +0.13(+2.91%) |
Jul 28, 2020 | 4.735 | 4.735 | 4.522 | 4.564 | 502,042 | -0.16(-3.40%) |
Jul 27, 2020 | 4.561 | 4.802 | 4.561 | 4.725 | 807,919 | +0.18(+3.92%) |
Jul 24, 2020 | 4.547 | 4.578 | 4.445 | 4.547 | 753,131 | +0.02(+0.39%) |
Jul 23, 2020 | 4.375 | 4.540 | 4.375 | 4.529 | 431,202 | +0.12(+2.78%) |
Jul 22, 2020 | 4.547 | 4.547 | 4.347 | 4.407 | 335,011 | -0.14(-3.07%) |
Jul 21, 2020 | 4.582 | 4.665 | 4.519 | 4.547 | 710,862 | +0.02(+0.46%) |
Jul 20, 2020 | 4.424 | 4.550 | 4.396 | 4.526 | 562,857 | +0.09(+1.97%) |
Jul 17, 2020 | 4.344 | 4.456 | 4.309 | 4.438 | 409,758 | +0.09(+2.09%) |
Jul 16, 2020 | 4.414 | 4.428 | 4.264 | 4.347 | 397,703 | -0.06(-1.43%) |
Jul 15, 2020 | 4.190 | 4.459 | 4.176 | 4.410 | 788,922 | +0.32(+7.86%) |
Jul 14, 2020 | 4.036 | 4.103 | 3.984 | 4.089 | 664,641 | +0.07(+1.65%) |
Jul 13, 2020 | 4.096 | 4.134 | 4.022 | 4.022 | 396,398 | -0.01(-0.35%) |
Jul 10, 2020 | 3.960 | 4.054 | 3.942 | 4.036 | 276,129 | +0.07(+1.85%) |
Jul 09, 2020 | 4.015 | 4.033 | 3.876 | 3.963 | 454,723 | -0.07(-1.65%) |
Jul 08, 2020 | 4.026 | 4.110 | 3.991 | 4.029 | 475,946 | -0.01(-0.26%) |
Jul 07, 2020 | 4.033 | 4.131 | 4.019 | 4.040 | 520,121 | -0.05(-1.11%) |
Jul 06, 2020 | 4.085 | 4.173 | 4.043 | 4.085 | 404,914 | +0.07(+1.74%) |
Jul 02, 2020 | 4.029 | 4.138 | 3.982 | 4.015 | 381,144 | +0.04(+1.06%) |
Jul 01, 2020 | 4.176 | 4.208 | 3.949 | 3.974 | 367,051 | -0.20(-4.85%) |
Jun 30, 2020 | 4.145 | 4.208 | 4.043 | 4.176 | 531,306 | -0.01(-0.17%) |
Jun 29, 2020 | 3.977 | 4.257 | 3.973 | 4.183 | 597,145 | +0.24(+6.12%) |
Jun 26, 2020 | 3.869 | 3.984 | 3.778 | 3.942 | 839,260 | +0.03(+0.89%) |
Jun 25, 2020 | 3.813 | 3.921 | 3.718 | 3.907 | 780,918 | +0.07(+1.82%) |
Jun 24, 2020 | 3.956 | 3.981 | 3.813 | 3.837 | 1,020,710 | -0.18(-4.52%) |
Jun 23, 2020 | 4.131 | 4.138 | 3.963 | 4.019 | 739,651 | -0.06(-1.37%) |
Jun 22, 2020 | 4.064 | 4.155 | 4.001 | 4.075 | 488,768 | +0.00(+0.09%) |
Jun 19, 2020 | 4.204 | 4.313 | 4.047 | 4.071 | 794,050 | -0.13(-3.00%) |
Jun 18, 2020 | 4.180 | 4.257 | 4.120 | 4.197 | 594,084 | -0.03(-0.83%) |
Jun 17, 2020 | 4.449 | 4.449 | 4.211 | 4.232 | 534,019 | -0.23(-5.17%) |
Jun 16, 2020 | 4.480 | 4.554 | 4.368 | 4.463 | 660,772 | +0.14(+3.23%) |
Jun 15, 2020 | 4.162 | 4.372 | 4.145 | 4.323 | 420,534 | +0.05(+1.06%) |
Jun 12, 2020 | 4.421 | 4.449 | 4.152 | 4.278 | 580,586 | -0.00(-0.08%) |
Jun 11, 2020 | 4.470 | 4.487 | 4.278 | 4.281 | 623,797 | -0.34(-7.41%) |
Jun 10, 2020 | 5.011 | 5.011 | 4.599 | 4.624 | 616,346 | -0.35(-7.03%) |
Jun 09, 2020 | 4.917 | 5.036 | 4.798 | 4.973 | 560,470 | +0.00(+0.00%) |
Jun 08, 2020 | 5.078 | 5.078 | 4.859 | 4.973 | 550,166 | -0.03(-0.56%) |
Jun 05, 2020 | 4.893 | 5.197 | 4.889 | 5.001 | 862,724 | +0.13(+2.58%) |
Jun 04, 2020 | 4.732 | 4.879 | 4.678 | 4.875 | 688,623 | +0.06(+1.23%) |
Jun 03, 2020 | 4.893 | 4.893 | 4.774 | 4.816 | 788,109 | -0.03(-0.72%) |
Jun 02, 2020 | 4.721 | 4.889 | 4.718 | 4.851 | 843,467 | +0.16(+3.50%) |