Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.930 | 4.930 | 4.700 | 4.800 | 17,950 | +0.07(+1.48%) |
Aug 28, 2020 | 4.805 | 4.805 | 4.710 | 4.730 | 24,600 | +0.05(+1.07%) |
Aug 27, 2020 | 4.660 | 4.720 | 4.660 | 4.680 | 59,703 | +0.10(+2.22%) |
Aug 26, 2020 | 4.543 | 4.580 | 4.490 | 4.579 | 42,722 | +0.23(+5.30%) |
Aug 25, 2020 | 4.435 | 4.435 | 4.300 | 4.348 | 67,598 | -0.04(-0.96%) |
Aug 24, 2020 | 4.350 | 4.395 | 4.350 | 4.390 | 122,571 | +0.12(+2.81%) |
Aug 21, 2020 | 4.270 | 4.270 | 4.220 | 4.270 | 31,300 | -0.08(-1.73%) |
Aug 20, 2020 | 4.345 | 4.360 | 4.290 | 4.345 | 68,155 | -0.03(-0.57%) |
Aug 19, 2020 | 4.407 | 4.420 | 4.370 | 4.370 | 57,926 | +0.05(+1.16%) |
Aug 18, 2020 | 4.340 | 4.360 | 4.310 | 4.320 | 52,745 | -0.04(-0.92%) |
Aug 17, 2020 | 4.360 | 4.360 | 4.340 | 4.360 | 45,941 | -0.05(-1.14%) |
Aug 14, 2020 | 4.418 | 4.450 | 4.407 | 4.410 | 16,100 | +0.04(+0.80%) |
Aug 13, 2020 | 4.440 | 4.440 | 4.360 | 4.375 | 159,423 | -0.18(-4.06%) |
Aug 12, 2020 | 4.550 | 4.600 | 4.460 | 4.560 | 37,882 | +0.08(+1.84%) |
Aug 11, 2020 | 4.500 | 4.530 | 4.470 | 4.478 | 35,141 | +0.02(+0.49%) |
Aug 10, 2020 | 4.420 | 4.470 | 4.420 | 4.456 | 48,800 | +0.09(+1.96%) |
Aug 07, 2020 | 4.370 | 4.380 | 4.350 | 4.370 | 54,100 | -0.07(-1.58%) |
Aug 06, 2020 | 4.460 | 4.470 | 4.420 | 4.440 | 44,272 | -0.07(-1.55%) |
Aug 05, 2020 | 4.570 | 4.640 | 4.492 | 4.510 | 58,119 | +0.22(+5.13%) |
Aug 04, 2020 | 4.305 | 4.450 | 4.250 | 4.290 | 80,252 | +0.09(+2.14%) |
Aug 03, 2020 | 4.000 | 4.200 | 4.000 | 4.200 | 104,017 | +0.23(+5.79%) |
Jul 31, 2020 | 4.060 | 4.060 | 3.960 | 3.970 | 65,000 | -0.12(-2.93%) |
Jul 30, 2020 | 4.060 | 4.100 | 4.040 | 4.090 | 21,609 | -0.16(-3.76%) |
Jul 29, 2020 | 4.200 | 4.250 | 4.200 | 4.250 | 24,691 | +0.09(+2.29%) |
Jul 28, 2020 | 4.165 | 4.190 | 4.155 | 4.155 | 48,208 | -0.06(-1.54%) |
Jul 27, 2020 | 4.210 | 4.250 | 4.200 | 4.220 | 33,856 | -0.15(-3.43%) |
Jul 24, 2020 | 4.420 | 4.420 | 4.370 | 4.370 | 32,300 | +0.02(+0.46%) |
Jul 23, 2020 | 4.370 | 4.410 | 4.350 | 4.350 | 30,575 | -0.08(-1.81%) |
Jul 22, 2020 | 4.440 | 4.445 | 4.410 | 4.430 | 51,192 | +0.02(+0.45%) |
Jul 21, 2020 | 4.400 | 4.440 | 4.390 | 4.410 | 74,367 | -0.10(-2.22%) |
Jul 20, 2020 | 4.478 | 4.540 | 4.460 | 4.510 | 52,514 | +0.09(+2.04%) |
Jul 17, 2020 | 4.400 | 4.440 | 4.390 | 4.420 | 102,500 | +0.00(+0.00%) |
Jul 16, 2020 | 4.390 | 4.440 | 4.380 | 4.420 | 66,590 | +0.18(+4.37%) |
Jul 15, 2020 | 4.201 | 4.280 | 4.200 | 4.235 | 35,889 | +0.07(+1.68%) |
Jul 14, 2020 | 4.130 | 4.200 | 4.130 | 4.165 | 149,590 | +0.11(+2.59%) |
Jul 13, 2020 | 4.080 | 4.120 | 4.030 | 4.060 | 94,331 | +0.16(+4.10%) |
Jul 10, 2020 | 3.830 | 3.900 | 3.830 | 3.900 | 67,100 | +0.07(+1.83%) |
Jul 09, 2020 | 3.900 | 3.900 | 3.800 | 3.830 | 71,967 | -0.05(-1.29%) |
Jul 08, 2020 | 3.915 | 3.920 | 3.878 | 3.880 | 55,783 | +0.00(+0.00%) |
Jul 07, 2020 | 3.940 | 3.950 | 3.880 | 3.880 | 98,561 | -0.17(-4.20%) |
Jul 06, 2020 | 4.020 | 4.060 | 4.000 | 4.050 | 89,438 | +0.12(+3.05%) |
Jul 02, 2020 | 3.980 | 3.990 | 3.900 | 3.930 | 62,800 | +0.03(+0.64%) |
Jul 01, 2020 | 3.917 | 3.920 | 3.880 | 3.905 | 25,500 | -0.03(-0.64%) |
Jun 30, 2020 | 3.920 | 3.930 | 3.870 | 3.930 | 38,294 | -0.09(-2.24%) |
Jun 29, 2020 | 4.000 | 4.050 | 4.000 | 4.020 | 46,926 | +0.12(+3.08%) |
Jun 26, 2020 | 4.010 | 4.010 | 3.890 | 3.900 | 51,300 | -0.20(-4.88%) |
Jun 25, 2020 | 3.982 | 4.120 | 3.982 | 4.100 | 62,100 | +0.07(+1.74%) |
Jun 24, 2020 | 4.133 | 4.140 | 4.010 | 4.030 | 26,025 | -0.18(-4.28%) |
Jun 23, 2020 | 4.280 | 4.280 | 4.190 | 4.210 | 113,107 | -0.03(-0.71%) |
Jun 22, 2020 | 4.191 | 4.250 | 4.191 | 4.240 | 40,802 | +0.04(+0.95%) |
Jun 19, 2020 | 4.200 | 4.240 | 4.140 | 4.200 | 58,800 | +0.15(+3.70%) |
Jun 18, 2020 | 4.050 | 4.130 | 4.050 | 4.050 | 38,013 | -0.08(-1.94%) |
Jun 17, 2020 | 4.200 | 4.220 | 4.130 | 4.130 | 72,404 | -0.01(-0.24%) |
Jun 16, 2020 | 4.175 | 4.218 | 4.128 | 4.140 | 126,694 | +0.24(+6.15%) |
Jun 15, 2020 | 3.855 | 3.940 | 3.820 | 3.900 | 111,781 | -0.04(-1.02%) |
Jun 12, 2020 | 3.920 | 3.950 | 3.890 | 3.940 | 132,700 | +0.19(+5.07%) |
Jun 11, 2020 | 3.910 | 3.920 | 3.750 | 3.750 | 60,383 | -0.43(-10.29%) |
Jun 10, 2020 | 4.308 | 4.315 | 4.160 | 4.180 | 132,001 | +0.04(+0.97%) |
Jun 09, 2020 | 4.125 | 4.180 | 4.110 | 4.140 | 1,384,100 | -0.03(-0.72%) |
Jun 08, 2020 | 4.220 | 4.230 | 4.130 | 4.170 | 949,227 | +0.15(+3.73%) |
Jun 05, 2020 | 4.020 | 4.050 | 4.010 | 4.020 | 106,500 | +0.08(+2.03%) |
Jun 04, 2020 | 3.830 | 3.960 | 3.830 | 3.940 | 91,435 | +0.03(+0.77%) |
Jun 03, 2020 | 3.820 | 3.910 | 3.780 | 3.910 | 73,899 | +0.01(+0.26%) |
Jun 02, 2020 | 3.850 | 3.930 | 3.850 | 3.900 | 322,913 | +0.12(+3.23%) |