Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.787 | 4.811 | 4.608 | 4.632 | 2,554,315 | -0.21(-4.37%) |
Aug 28, 2020 | 4.746 | 4.844 | 4.665 | 4.844 | 2,757,230 | +0.11(+2.41%) |
Aug 27, 2020 | 4.714 | 4.844 | 4.689 | 4.730 | 1,902,749 | +0.02(+0.52%) |
Aug 26, 2020 | 4.803 | 4.901 | 4.689 | 4.706 | 2,068,798 | -0.18(-3.67%) |
Aug 25, 2020 | 5.031 | 5.056 | 4.787 | 4.885 | 3,040,365 | +0.02(+0.33%) |
Aug 24, 2020 | 4.746 | 4.868 | 4.681 | 4.868 | 3,542,209 | +0.16(+3.46%) |
Aug 21, 2020 | 4.738 | 4.820 | 4.632 | 4.706 | 3,113,200 | -0.07(-1.53%) |
Aug 20, 2020 | 4.738 | 4.901 | 4.706 | 4.779 | 2,580,659 | -0.02(-0.51%) |
Aug 19, 2020 | 4.885 | 4.942 | 4.697 | 4.803 | 6,653,733 | -0.04(-0.84%) |
Aug 18, 2020 | 5.129 | 5.137 | 4.832 | 4.844 | 5,492,496 | -0.34(-6.59%) |
Aug 17, 2020 | 5.194 | 5.275 | 5.080 | 5.186 | 1,877,287 | -0.03(-0.62%) |
Aug 14, 2020 | 5.129 | 5.280 | 5.080 | 5.218 | 1,790,658 | +0.02(+0.47%) |
Aug 13, 2020 | 5.316 | 5.455 | 5.170 | 5.194 | 1,613,030 | -0.17(-3.19%) |
Aug 12, 2020 | 5.495 | 5.560 | 5.194 | 5.365 | 2,461,054 | -0.07(-1.20%) |
Aug 11, 2020 | 5.438 | 5.617 | 5.381 | 5.430 | 3,426,800 | +0.20(+3.73%) |
Aug 10, 2020 | 4.999 | 5.402 | 4.999 | 5.235 | 4,570,122 | +0.24(+4.72%) |
Aug 07, 2020 | 4.966 | 5.064 | 4.877 | 4.999 | 4,683,373 | +0.08(+1.66%) |
Aug 06, 2020 | 5.137 | 5.210 | 4.917 | 4.917 | 5,966,824 | -0.38(-7.22%) |
Aug 05, 2020 | 5.341 | 5.455 | 5.235 | 5.300 | 3,480,574 | -0.02(-0.31%) |
Aug 04, 2020 | 5.080 | 5.487 | 5.080 | 5.316 | 3,311,494 | +0.22(+4.31%) |
Aug 03, 2020 | 5.194 | 5.235 | 4.950 | 5.096 | 5,195,464 | -0.14(-2.64%) |
Jul 31, 2020 | 5.389 | 5.406 | 5.129 | 5.235 | 3,194,515 | -0.12(-2.28%) |
Jul 30, 2020 | 5.495 | 5.560 | 5.357 | 5.357 | 2,581,019 | -0.28(-5.05%) |
Jul 29, 2020 | 5.617 | 5.674 | 5.405 | 5.642 | 2,215,621 | +0.05(+0.87%) |
Jul 28, 2020 | 5.332 | 5.794 | 5.332 | 5.593 | 5,274,960 | +0.19(+3.46%) |
Jul 27, 2020 | 5.324 | 5.536 | 5.210 | 5.406 | 4,001,484 | +0.10(+1.84%) |
Jul 24, 2020 | 5.463 | 5.528 | 5.300 | 5.308 | 1,994,192 | -0.20(-3.55%) |
Jul 23, 2020 | 5.455 | 5.731 | 5.389 | 5.503 | 5,206,655 | -0.05(-0.88%) |
Jul 22, 2020 | 5.210 | 5.585 | 5.178 | 5.552 | 3,196,668 | +0.22(+4.12%) |
Jul 21, 2020 | 5.170 | 5.544 | 5.104 | 5.332 | 4,468,641 | +0.22(+4.30%) |
Jul 20, 2020 | 5.178 | 5.292 | 5.064 | 5.113 | 2,270,899 | -0.14(-2.64%) |
Jul 17, 2020 | 5.365 | 5.434 | 5.251 | 5.251 | 2,622,114 | -0.15(-2.71%) |
Jul 16, 2020 | 5.617 | 5.683 | 5.312 | 5.398 | 3,594,657 | -0.34(-5.96%) |
Jul 15, 2020 | 5.585 | 5.780 | 5.455 | 5.739 | 4,089,045 | +0.34(+6.33%) |
Jul 14, 2020 | 5.438 | 5.536 | 5.292 | 5.398 | 2,797,601 | -0.06(-1.04%) |
Jul 13, 2020 | 5.536 | 5.780 | 5.349 | 5.455 | 5,281,989 | +0.07(+1.21%) |
Jul 10, 2020 | 5.218 | 5.585 | 5.178 | 5.389 | 4,722,926 | +0.11(+2.00%) |
Jul 09, 2020 | 5.455 | 5.536 | 5.153 | 5.284 | 3,767,763 | -0.20(-3.71%) |
Jul 08, 2020 | 5.544 | 5.569 | 5.292 | 5.487 | 2,892,026 | -0.09(-1.61%) |
Jul 07, 2020 | 5.585 | 5.666 | 5.467 | 5.577 | 2,266,645 | -0.14(-2.42%) |
Jul 06, 2020 | 5.829 | 5.951 | 5.634 | 5.715 | 2,030,849 | +0.07(+1.15%) |
Jul 02, 2020 | 5.902 | 6.008 | 5.617 | 5.650 | 2,404,454 | -0.09(-1.56%) |
Jul 01, 2020 | 5.813 | 6.073 | 5.617 | 5.739 | 2,637,347 | -0.07(-1.12%) |
Jun 30, 2020 | 5.951 | 6.024 | 5.617 | 5.805 | 3,319,665 | -0.15(-2.46%) |
Jun 29, 2020 | 5.650 | 6.024 | 5.536 | 5.951 | 3,644,058 | +0.43(+7.82%) |
Jun 26, 2020 | 5.495 | 5.609 | 5.399 | 5.520 | 5,005,564 | -0.09(-1.60%) |
Jun 25, 2020 | 5.251 | 5.658 | 5.210 | 5.609 | 2,194,197 | +0.15(+2.84%) |
Jun 24, 2020 | 5.699 | 5.699 | 5.259 | 5.455 | 3,747,013 | -0.31(-5.37%) |
Jun 23, 2020 | 5.853 | 6.073 | 5.666 | 5.764 | 4,029,786 | -0.04(-0.70%) |
Jun 22, 2020 | 5.829 | 5.862 | 5.666 | 5.805 | 2,991,904 | -0.03(-0.56%) |
Jun 19, 2020 | 6.179 | 6.256 | 5.805 | 5.837 | 6,210,801 | -0.27(-4.40%) |
Jun 18, 2020 | 5.951 | 6.277 | 5.805 | 6.106 | 4,028,413 | -0.15(-2.47%) |
Jun 17, 2020 | 6.611 | 6.611 | 6.236 | 6.261 | 3,097,749 | -0.34(-5.18%) |
Jun 16, 2020 | 7.180 | 7.197 | 6.440 | 6.602 | 7,903,204 | +0.33(+5.19%) |
Jun 15, 2020 | 5.813 | 6.423 | 5.748 | 6.277 | 3,657,360 | -0.01(-0.13%) |
Jun 12, 2020 | 6.220 | 6.301 | 5.866 | 6.285 | 3,367,587 | +0.46(+7.97%) |
Jun 11, 2020 | 5.845 | 6.024 | 5.617 | 5.821 | 6,449,449 | -0.75(-11.40%) |
Jun 10, 2020 | 7.213 | 7.213 | 6.383 | 6.570 | 5,838,897 | -0.71(-9.73%) |
Jun 09, 2020 | 7.351 | 7.498 | 7.083 | 7.278 | 4,702,360 | -0.64(-8.02%) |
Jun 08, 2020 | 7.759 | 8.410 | 7.685 | 7.913 | 13,578,654 | +0.74(+10.33%) |
Jun 05, 2020 | 7.311 | 7.815 | 7.140 | 7.172 | 10,680,446 | +0.47(+7.05%) |
Jun 04, 2020 | 6.277 | 6.863 | 6.090 | 6.700 | 10,143,448 | +0.67(+11.07%) |
Jun 03, 2020 | 5.650 | 6.138 | 5.642 | 6.033 | 7,588,063 | +0.59(+10.93%) |
Jun 02, 2020 | 5.414 | 5.630 | 5.414 | 5.438 | 2,940,095 | +0.15(+2.93%) |