Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.463 | 4.489 | 4.369 | 4.432 | 418,696 | -0.04(-0.98%) |
Aug 28, 2020 | 4.226 | 4.525 | 4.226 | 4.475 | 727,370 | +0.26(+6.14%) |
Aug 27, 2020 | 4.213 | 4.294 | 4.185 | 4.216 | 363,105 | -0.05(-1.10%) |
Aug 26, 2020 | 4.369 | 4.394 | 4.238 | 4.263 | 424,755 | -0.12(-2.71%) |
Aug 25, 2020 | 4.457 | 4.556 | 4.363 | 4.382 | 711,449 | +0.02(+0.43%) |
Aug 24, 2020 | 4.282 | 4.400 | 4.282 | 4.363 | 489,536 | +0.13(+3.10%) |
Aug 21, 2020 | 4.332 | 4.338 | 4.201 | 4.232 | 420,080 | -0.12(-2.73%) |
Aug 20, 2020 | 4.382 | 4.382 | 4.126 | 4.350 | 1,021,560 | -0.04(-0.85%) |
Aug 19, 2020 | 4.469 | 4.550 | 4.332 | 4.388 | 623,601 | -0.12(-2.77%) |
Aug 18, 2020 | 4.581 | 4.606 | 4.400 | 4.513 | 486,955 | -0.07(-1.50%) |
Aug 17, 2020 | 4.594 | 4.650 | 4.506 | 4.581 | 617,005 | +0.01(+0.14%) |
Aug 14, 2020 | 4.463 | 4.650 | 4.419 | 4.575 | 504,032 | +0.08(+1.81%) |
Aug 13, 2020 | 4.606 | 4.744 | 4.432 | 4.494 | 767,303 | -0.15(-3.23%) |
Aug 12, 2020 | 4.625 | 4.644 | 4.482 | 4.644 | 506,105 | +0.06(+1.22%) |
Aug 11, 2020 | 4.400 | 4.650 | 4.301 | 4.588 | 1,153,905 | +0.27(+6.21%) |
Aug 10, 2020 | 4.307 | 4.347 | 4.276 | 4.319 | 694,475 | +0.01(+0.14%) |
Aug 07, 2020 | 4.332 | 4.338 | 4.226 | 4.313 | 500,187 | -0.06(-1.43%) |
Aug 06, 2020 | 4.525 | 4.556 | 4.207 | 4.375 | 1,160,919 | -0.11(-2.37%) |
Aug 05, 2020 | 4.432 | 4.544 | 4.400 | 4.482 | 613,469 | +0.12(+2.87%) |
Aug 04, 2020 | 4.313 | 4.432 | 4.263 | 4.357 | 666,022 | +0.07(+1.75%) |
Aug 03, 2020 | 4.375 | 4.400 | 4.232 | 4.282 | 562,226 | -0.07(-1.58%) |
Jul 31, 2020 | 4.369 | 4.438 | 4.257 | 4.350 | 653,511 | -0.05(-1.13%) |
Jul 30, 2020 | 4.432 | 4.449 | 4.260 | 4.400 | 594,543 | -0.10(-2.22%) |
Jul 29, 2020 | 4.232 | 4.544 | 4.182 | 4.500 | 1,732,600 | +0.49(+12.13%) |
Jul 28, 2020 | 4.020 | 4.063 | 3.957 | 4.013 | 481,714 | +0.00(+0.00%) |
Jul 27, 2020 | 3.864 | 4.032 | 3.776 | 4.013 | 562,519 | +0.13(+3.38%) |
Jul 24, 2020 | 3.764 | 3.901 | 3.745 | 3.882 | 591,829 | +0.08(+2.13%) |
Jul 23, 2020 | 3.708 | 3.814 | 3.664 | 3.801 | 464,977 | +0.08(+2.18%) |
Jul 22, 2020 | 3.889 | 3.889 | 3.664 | 3.720 | 839,822 | -0.19(-4.94%) |
Jul 21, 2020 | 3.938 | 3.998 | 3.745 | 3.914 | 866,376 | -0.04(-1.03%) |
Jul 20, 2020 | 3.963 | 3.970 | 3.814 | 3.954 | 549,552 | -0.05(-1.32%) |
Jul 17, 2020 | 4.013 | 4.070 | 3.920 | 4.007 | 503,551 | +0.02(+0.47%) |
Jul 16, 2020 | 3.976 | 4.070 | 3.907 | 3.988 | 451,953 | +0.01(+0.16%) |
Jul 15, 2020 | 3.957 | 4.026 | 3.857 | 3.982 | 844,630 | +0.08(+2.08%) |
Jul 14, 2020 | 3.932 | 3.932 | 3.683 | 3.901 | 795,129 | -0.01(-0.32%) |
Jul 13, 2020 | 4.001 | 4.070 | 3.864 | 3.914 | 614,671 | -0.04(-1.10%) |
Jul 10, 2020 | 3.920 | 4.007 | 3.720 | 3.957 | 1,118,612 | +0.03(+0.79%) |
Jul 09, 2020 | 4.163 | 4.207 | 3.914 | 3.926 | 683,848 | -0.25(-5.98%) |
Jul 08, 2020 | 4.157 | 4.301 | 4.126 | 4.176 | 565,443 | -0.01(-0.30%) |
Jul 07, 2020 | 4.276 | 4.276 | 4.038 | 4.188 | 1,056,654 | -0.21(-4.69%) |
Jul 06, 2020 | 4.319 | 4.400 | 4.232 | 4.394 | 1,499,789 | +0.33(+8.14%) |
Jul 02, 2020 | 4.157 | 4.219 | 4.020 | 4.063 | 902,323 | +0.01(+0.23%) |
Jul 01, 2020 | 4.120 | 4.213 | 4.013 | 4.054 | 643,399 | -0.07(-1.59%) |
Jun 30, 2020 | 4.101 | 4.169 | 3.938 | 4.120 | 1,096,167 | +0.00(+0.00%) |
Jun 29, 2020 | 4.088 | 4.244 | 4.045 | 4.120 | 653,449 | +0.07(+1.85%) |
Jun 26, 2020 | 4.294 | 4.294 | 3.982 | 4.045 | 780,400 | -0.21(-4.85%) |
Jun 25, 2020 | 4.269 | 4.382 | 4.151 | 4.251 | 543,573 | -0.04(-0.87%) |
Jun 24, 2020 | 4.444 | 4.488 | 4.244 | 4.288 | 844,076 | -0.17(-3.92%) |
Jun 23, 2020 | 4.594 | 4.650 | 4.419 | 4.463 | 1,122,117 | +0.00(+0.00%) |
Jun 22, 2020 | 4.531 | 4.638 | 4.372 | 4.463 | 1,095,377 | -0.10(-2.26%) |
Jun 19, 2020 | 4.887 | 4.912 | 4.549 | 4.566 | 1,594,927 | -0.29(-5.98%) |
Jun 18, 2020 | 4.494 | 4.993 | 4.444 | 4.856 | 2,982,163 | +0.42(+9.58%) |
Jun 17, 2020 | 4.394 | 4.588 | 4.394 | 4.432 | 1,202,652 | +0.11(+2.45%) |
Jun 16, 2020 | 4.369 | 4.600 | 4.169 | 4.325 | 1,393,695 | +0.14(+3.43%) |
Jun 15, 2020 | 3.895 | 4.316 | 3.870 | 4.182 | 828,359 | +0.16(+3.88%) |
Jun 12, 2020 | 3.976 | 4.163 | 3.907 | 4.026 | 1,550,387 | +0.16(+4.20%) |
Jun 11, 2020 | 4.001 | 4.199 | 3.845 | 3.864 | 1,473,251 | -0.27(-6.64%) |
Jun 10, 2020 | 4.251 | 4.338 | 3.976 | 4.138 | 1,484,110 | -0.01(-0.30%) |
Jun 09, 2020 | 4.213 | 4.226 | 3.982 | 4.151 | 961,639 | -0.12(-2.92%) |
Jun 08, 2020 | 4.288 | 4.407 | 4.182 | 4.276 | 974,482 | +0.07(+1.78%) |
Jun 05, 2020 | 4.232 | 4.263 | 4.013 | 4.201 | 1,361,175 | +0.26(+6.49%) |
Jun 04, 2020 | 3.914 | 3.967 | 3.658 | 3.945 | 1,343,569 | +0.08(+2.10%) |
Jun 03, 2020 | 3.483 | 3.895 | 3.439 | 3.864 | 2,107,846 | +0.51(+15.06%) |
Jun 02, 2020 | 3.358 | 3.464 | 3.246 | 3.358 | 1,484,142 | +0.05(+1.51%) |