Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.200 | 5.260 | 5.170 | 5.200 | 166,962 | +0.01(+0.19%) |
Aug 28, 2020 | 4.990 | 5.240 | 4.980 | 5.190 | 119,600 | +0.19(+3.80%) |
Aug 27, 2020 | 4.970 | 5.025 | 4.940 | 5.000 | 38,373 | +0.05(+1.01%) |
Aug 26, 2020 | 4.940 | 5.000 | 4.900 | 4.950 | 27,408 | -0.02(-0.40%) |
Aug 25, 2020 | 5.040 | 5.070 | 4.925 | 4.970 | 33,245 | -0.05(-1.00%) |
Aug 24, 2020 | 5.010 | 5.120 | 4.960 | 5.020 | 34,376 | +0.03(+0.60%) |
Aug 21, 2020 | 5.180 | 5.180 | 4.920 | 4.990 | 75,300 | -0.19(-3.67%) |
Aug 20, 2020 | 5.200 | 5.300 | 5.160 | 5.180 | 63,787 | -0.08(-1.52%) |
Aug 19, 2020 | 5.240 | 5.320 | 5.160 | 5.260 | 78,079 | +0.06(+1.15%) |
Aug 18, 2020 | 5.350 | 5.430 | 5.190 | 5.200 | 62,384 | -0.16(-2.99%) |
Aug 17, 2020 | 5.520 | 5.560 | 5.170 | 5.360 | 269,344 | -0.09(-1.65%) |
Aug 14, 2020 | 5.300 | 5.480 | 5.210 | 5.450 | 236,400 | +0.38(+7.50%) |
Aug 13, 2020 | 5.160 | 5.170 | 5.060 | 5.070 | 101,348 | -0.10(-1.93%) |
Aug 12, 2020 | 5.340 | 5.365 | 5.145 | 5.170 | 93,429 | -0.13(-2.45%) |
Aug 11, 2020 | 5.590 | 5.590 | 5.270 | 5.300 | 145,411 | -0.20(-3.64%) |
Aug 10, 2020 | 5.380 | 5.600 | 5.310 | 5.500 | 164,000 | +0.18(+3.38%) |
Aug 07, 2020 | 5.200 | 5.375 | 5.170 | 5.320 | 72,800 | +0.15(+2.90%) |
Aug 06, 2020 | 5.190 | 5.230 | 5.110 | 5.170 | 79,152 | +0.02(+0.39%) |
Aug 05, 2020 | 5.020 | 5.170 | 4.940 | 5.150 | 83,822 | +0.16(+3.21%) |
Aug 04, 2020 | 4.990 | 5.070 | 4.970 | 4.990 | 56,247 | -0.01(-0.20%) |
Aug 03, 2020 | 4.810 | 5.030 | 4.785 | 5.000 | 109,242 | +0.20(+4.17%) |
Jul 31, 2020 | 5.120 | 5.170 | 4.760 | 4.800 | 159,100 | -0.39(-7.51%) |
Jul 30, 2020 | 4.950 | 5.190 | 4.870 | 5.190 | 99,226 | +0.18(+3.59%) |
Jul 29, 2020 | 5.090 | 5.100 | 5.000 | 5.010 | 68,944 | +0.09(+1.83%) |
Jul 28, 2020 | 4.850 | 4.968 | 4.800 | 4.920 | 69,650 | +0.05(+1.03%) |
Jul 27, 2020 | 4.800 | 4.910 | 4.700 | 4.870 | 85,916 | +0.06(+1.25%) |
Jul 24, 2020 | 4.680 | 4.820 | 4.645 | 4.810 | 192,100 | +0.12(+2.56%) |
Jul 23, 2020 | 4.670 | 4.720 | 4.600 | 4.690 | 82,550 | +0.02(+0.43%) |
Jul 22, 2020 | 4.570 | 4.725 | 4.570 | 4.670 | 126,052 | +0.07(+1.52%) |
Jul 21, 2020 | 4.560 | 4.680 | 4.480 | 4.600 | 71,887 | +0.13(+2.91%) |
Jul 20, 2020 | 4.650 | 4.665 | 4.450 | 4.470 | 36,223 | -0.18(-3.87%) |
Jul 17, 2020 | 4.650 | 4.720 | 4.590 | 4.650 | 68,300 | +0.00(+0.00%) |
Jul 16, 2020 | 4.680 | 4.680 | 4.560 | 4.650 | 161,252 | -0.02(-0.43%) |
Jul 15, 2020 | 4.540 | 4.680 | 4.540 | 4.670 | 98,307 | +0.27(+6.14%) |
Jul 14, 2020 | 4.370 | 4.470 | 4.270 | 4.400 | 85,943 | +0.04(+0.92%) |
Jul 13, 2020 | 4.290 | 4.570 | 4.290 | 4.360 | 80,152 | +0.08(+1.87%) |
Jul 10, 2020 | 4.300 | 4.410 | 4.200 | 4.280 | 58,200 | +0.00(+0.00%) |
Jul 09, 2020 | 4.500 | 4.500 | 4.180 | 4.280 | 140,719 | -0.17(-3.82%) |
Jul 08, 2020 | 4.490 | 4.600 | 4.370 | 4.450 | 190,323 | -0.02(-0.45%) |
Jul 07, 2020 | 4.480 | 4.500 | 4.390 | 4.470 | 81,592 | -0.04(-0.89%) |
Jul 06, 2020 | 4.560 | 4.570 | 4.390 | 4.510 | 216,464 | +0.04(+0.89%) |
Jul 02, 2020 | 4.610 | 4.675 | 4.460 | 4.470 | 93,200 | -0.07(-1.54%) |
Jul 01, 2020 | 4.660 | 4.740 | 4.450 | 4.540 | 107,674 | -0.06(-1.30%) |
Jun 30, 2020 | 4.690 | 4.790 | 4.590 | 4.600 | 212,372 | -0.10(-2.13%) |
Jun 29, 2020 | 4.500 | 4.700 | 4.380 | 4.700 | 169,893 | +0.23(+5.15%) |
Jun 26, 2020 | 4.450 | 4.495 | 4.320 | 4.470 | 114,300 | -0.01(-0.22%) |
Jun 25, 2020 | 4.400 | 4.505 | 4.340 | 4.480 | 150,190 | +0.04(+0.90%) |
Jun 24, 2020 | 4.660 | 4.660 | 4.360 | 4.440 | 158,282 | -0.18(-3.90%) |
Jun 23, 2020 | 4.870 | 4.900 | 4.600 | 4.620 | 248,863 | -0.17(-3.55%) |
Jun 22, 2020 | 4.690 | 4.840 | 4.600 | 4.790 | 135,919 | +0.10(+2.13%) |
Jun 19, 2020 | 5.100 | 5.100 | 4.650 | 4.690 | 185,900 | -0.32(-6.39%) |
Jun 18, 2020 | 5.060 | 5.100 | 4.990 | 5.010 | 69,569 | -0.08(-1.57%) |
Jun 17, 2020 | 5.200 | 5.220 | 4.940 | 5.090 | 118,958 | -0.07(-1.36%) |
Jun 16, 2020 | 5.200 | 5.310 | 5.040 | 5.160 | 198,037 | +0.14(+2.79%) |
Jun 15, 2020 | 4.780 | 5.050 | 4.700 | 5.020 | 131,128 | +0.15(+3.08%) |
Jun 12, 2020 | 5.030 | 5.067 | 4.780 | 4.870 | 126,000 | +0.08(+1.67%) |
Jun 11, 2020 | 5.000 | 5.060 | 4.780 | 4.790 | 274,244 | -0.39(-7.53%) |
Jun 10, 2020 | 5.470 | 5.470 | 5.160 | 5.180 | 125,765 | -0.35(-6.33%) |
Jun 09, 2020 | 5.650 | 5.658 | 5.440 | 5.530 | 129,433 | -0.24(-4.16%) |
Jun 08, 2020 | 5.590 | 5.840 | 5.590 | 5.770 | 366,297 | +0.18(+3.22%) |
Jun 05, 2020 | 5.760 | 5.880 | 5.560 | 5.590 | 175,400 | +0.14(+2.57%) |
Jun 04, 2020 | 5.620 | 5.620 | 5.360 | 5.450 | 303,347 | -0.23(-4.05%) |
Jun 03, 2020 | 5.380 | 5.770 | 5.380 | 5.680 | 531,013 | +0.41(+7.78%) |
Jun 02, 2020 | 5.100 | 5.270 | 5.030 | 5.270 | 519,825 | +0.24(+4.77%) |