Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.219 | 4.226 | 4.205 | 4.212 | 128,081 | -0.01(-0.16%) |
Aug 28, 2020 | 4.219 | 4.226 | 4.212 | 4.219 | 61,186 | +0.00(+0.00%) |
Aug 27, 2020 | 4.205 | 4.240 | 4.205 | 4.219 | 182,839 | -0.01(-0.16%) |
Aug 26, 2020 | 4.219 | 4.226 | 4.202 | 4.226 | 134,066 | +0.02(+0.50%) |
Aug 25, 2020 | 4.226 | 4.226 | 4.184 | 4.205 | 110,086 | -0.01(-0.17%) |
Aug 24, 2020 | 4.219 | 4.233 | 4.205 | 4.212 | 81,377 | +0.01(+0.17%) |
Aug 21, 2020 | 4.184 | 4.212 | 4.177 | 4.205 | 114,761 | +0.01(+0.33%) |
Aug 20, 2020 | 4.198 | 4.206 | 4.163 | 4.191 | 46,543 | -0.03(-0.82%) |
Aug 19, 2020 | 4.219 | 4.240 | 4.219 | 4.226 | 67,029 | -0.01(-0.16%) |
Aug 18, 2020 | 4.219 | 4.240 | 4.205 | 4.233 | 84,817 | +0.01(+0.25%) |
Aug 17, 2020 | 4.240 | 4.247 | 4.205 | 4.223 | 140,892 | -0.00(-0.08%) |
Aug 14, 2020 | 4.198 | 4.226 | 4.198 | 4.226 | 60,037 | +0.01(+0.16%) |
Aug 13, 2020 | 4.212 | 4.233 | 4.212 | 4.219 | 112,119 | +0.01(+0.14%) |
Aug 12, 2020 | 4.170 | 4.233 | 4.170 | 4.213 | 133,213 | +0.06(+1.37%) |
Aug 11, 2020 | 4.212 | 4.212 | 4.150 | 4.156 | 124,410 | +0.01(+0.34%) |
Aug 10, 2020 | 4.101 | 4.143 | 4.101 | 4.143 | 66,214 | +0.04(+1.02%) |
Aug 07, 2020 | 4.101 | 4.108 | 4.087 | 4.101 | 51,850 | -0.01(-0.17%) |
Aug 06, 2020 | 4.087 | 4.115 | 4.087 | 4.108 | 98,515 | +0.00(+0.00%) |
Aug 05, 2020 | 4.080 | 4.108 | 4.080 | 4.108 | 89,439 | +0.04(+1.03%) |
Aug 04, 2020 | 4.017 | 4.080 | 4.010 | 4.066 | 75,153 | +0.04(+1.04%) |
Aug 03, 2020 | 4.031 | 4.045 | 4.024 | 4.024 | 128,265 | -0.01(-0.34%) |
Jul 31, 2020 | 4.024 | 4.038 | 4.010 | 4.038 | 78,997 | +0.00(+0.00%) |
Jul 30, 2020 | 4.010 | 4.038 | 4.003 | 4.038 | 115,989 | +0.01(+0.17%) |
Jul 29, 2020 | 4.010 | 4.031 | 4.003 | 4.031 | 70,275 | +0.03(+0.70%) |
Jul 28, 2020 | 4.010 | 4.024 | 4.003 | 4.003 | 66,587 | -0.01(-0.35%) |
Jul 27, 2020 | 4.010 | 4.024 | 4.003 | 4.017 | 99,924 | +0.01(+0.17%) |
Jul 24, 2020 | 4.017 | 4.025 | 4.003 | 4.010 | 59,750 | -0.01(-0.17%) |
Jul 23, 2020 | 4.059 | 4.073 | 4.002 | 4.017 | 146,466 | -0.04(-1.03%) |
Jul 22, 2020 | 4.045 | 4.059 | 4.044 | 4.059 | 33,545 | +0.02(+0.52%) |
Jul 21, 2020 | 4.017 | 4.045 | 4.017 | 4.038 | 48,435 | +0.01(+0.35%) |
Jul 20, 2020 | 3.996 | 4.024 | 3.989 | 4.024 | 44,351 | +0.02(+0.52%) |
Jul 17, 2020 | 3.996 | 4.017 | 3.996 | 4.003 | 27,864 | +0.01(+0.35%) |
Jul 16, 2020 | 3.969 | 3.996 | 3.962 | 3.989 | 69,974 | +0.01(+0.17%) |
Jul 15, 2020 | 3.969 | 4.003 | 3.969 | 3.982 | 93,334 | +0.01(+0.35%) |
Jul 14, 2020 | 3.927 | 4.003 | 3.913 | 3.969 | 106,435 | +0.03(+0.71%) |
Jul 13, 2020 | 3.982 | 3.989 | 3.941 | 3.941 | 40,699 | -0.01(-0.35%) |
Jul 10, 2020 | 3.899 | 3.955 | 3.899 | 3.955 | 29,588 | +0.06(+1.43%) |
Jul 09, 2020 | 3.969 | 3.969 | 3.899 | 3.899 | 111,506 | -0.06(-1.41%) |
Jul 08, 2020 | 3.962 | 3.989 | 3.948 | 3.955 | 152,601 | +0.01(+0.35%) |
Jul 07, 2020 | 3.975 | 3.989 | 3.941 | 3.941 | 83,510 | -0.04(-1.05%) |
Jul 06, 2020 | 4.024 | 4.024 | 3.969 | 3.982 | 48,992 | +0.01(+0.18%) |
Jul 02, 2020 | 4.003 | 4.017 | 3.955 | 3.975 | 182,124 | +0.00(+0.00%) |
Jul 01, 2020 | 3.955 | 3.975 | 3.920 | 3.975 | 107,914 | +0.05(+1.24%) |
Jun 30, 2020 | 3.864 | 3.934 | 3.857 | 3.927 | 211,614 | +0.10(+2.55%) |
Jun 29, 2020 | 3.808 | 3.829 | 3.787 | 3.829 | 81,562 | +0.03(+0.92%) |
Jun 26, 2020 | 3.836 | 3.878 | 3.794 | 3.794 | 83,306 | -0.06(-1.45%) |
Jun 25, 2020 | 3.829 | 3.864 | 3.822 | 3.850 | 39,573 | +0.00(+0.00%) |
Jun 24, 2020 | 3.906 | 3.906 | 3.829 | 3.850 | 69,401 | -0.06(-1.43%) |
Jun 23, 2020 | 3.913 | 3.927 | 3.896 | 3.906 | 86,349 | +0.02(+0.54%) |
Jun 22, 2020 | 3.853 | 3.892 | 3.850 | 3.885 | 118,232 | +0.00(+0.00%) |
Jun 19, 2020 | 3.913 | 3.934 | 3.857 | 3.885 | 117,921 | -0.01(-0.36%) |
Jun 18, 2020 | 3.892 | 3.920 | 3.891 | 3.899 | 86,312 | -0.01(-0.18%) |
Jun 17, 2020 | 3.948 | 3.955 | 3.906 | 3.906 | 94,345 | -0.04(-1.06%) |
Jun 16, 2020 | 3.962 | 3.996 | 3.913 | 3.948 | 152,761 | +0.06(+1.52%) |
Jun 15, 2020 | 3.843 | 3.906 | 3.843 | 3.888 | 159,822 | -0.00(-0.09%) |
Jun 12, 2020 | 3.939 | 3.966 | 3.858 | 3.892 | 195,994 | +0.03(+0.70%) |
Jun 11, 2020 | 3.973 | 3.977 | 3.851 | 3.865 | 149,606 | -0.16(-4.02%) |
Jun 10, 2020 | 4.054 | 4.056 | 4.010 | 4.027 | 131,645 | -0.03(-0.67%) |
Jun 09, 2020 | 4.054 | 4.121 | 4.054 | 4.054 | 127,869 | -0.06(-1.48%) |
Jun 08, 2020 | 4.013 | 4.128 | 4.007 | 4.114 | 212,858 | +0.09(+2.18%) |
Jun 05, 2020 | 3.993 | 4.040 | 3.946 | 4.027 | 303,035 | +0.10(+2.58%) |
Jun 04, 2020 | 3.932 | 3.953 | 3.905 | 3.926 | 134,956 | -0.03(-0.85%) |
Jun 03, 2020 | 3.899 | 3.966 | 3.872 | 3.959 | 191,576 | +0.10(+2.62%) |
Jun 02, 2020 | 3.845 | 3.865 | 3.831 | 3.858 | 110,437 | +0.01(+0.35%) |