Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.099 | 4.112 | 3.923 | 3.981 | 42,878 | -0.05(-1.22%) |
Aug 28, 2020 | 4.001 | 4.043 | 3.947 | 4.030 | 17,947 | -0.01(-0.24%) |
Aug 27, 2020 | 4.060 | 4.109 | 3.932 | 4.040 | 23,734 | +0.02(+0.49%) |
Aug 26, 2020 | 4.364 | 4.364 | 3.981 | 4.021 | 87,220 | -0.34(-7.87%) |
Aug 25, 2020 | 4.413 | 4.496 | 4.363 | 4.364 | 82,490 | -0.09(-1.98%) |
Aug 24, 2020 | 4.540 | 4.540 | 4.212 | 4.452 | 50,468 | -0.10(-2.16%) |
Aug 21, 2020 | 4.168 | 4.589 | 4.027 | 4.550 | 100,954 | +0.31(+7.41%) |
Aug 20, 2020 | 4.462 | 4.521 | 4.217 | 4.236 | 89,306 | -0.34(-7.49%) |
Aug 19, 2020 | 4.619 | 4.746 | 4.570 | 4.580 | 32,390 | -0.12(-2.51%) |
Aug 18, 2020 | 4.776 | 4.795 | 4.511 | 4.697 | 45,565 | -0.09(-1.84%) |
Aug 17, 2020 | 5.001 | 5.109 | 4.658 | 4.786 | 165,143 | -0.26(-5.24%) |
Aug 14, 2020 | 5.492 | 5.501 | 5.011 | 5.050 | 128,487 | -0.44(-8.04%) |
Aug 13, 2020 | 5.139 | 5.492 | 4.766 | 5.492 | 865,280 | +0.22(+4.09%) |
Aug 12, 2020 | 4.962 | 6.374 | 4.560 | 5.276 | 9,744,214 | +1.26(+31.22%) |
Aug 11, 2020 | 4.629 | 4.746 | 4.021 | 4.021 | 43,773 | -0.48(-10.68%) |
Aug 10, 2020 | 3.981 | 4.707 | 3.981 | 4.501 | 105,236 | +0.42(+10.34%) |
Aug 07, 2020 | 3.824 | 4.383 | 3.736 | 4.079 | 88,105 | +0.16(+4.00%) |
Aug 06, 2020 | 3.854 | 3.972 | 3.285 | 3.923 | 253,033 | +0.08(+2.04%) |
Aug 05, 2020 | 4.138 | 4.138 | 3.795 | 3.844 | 100,605 | -0.20(-4.85%) |
Aug 04, 2020 | 4.030 | 4.177 | 4.011 | 4.040 | 25,407 | -0.05(-1.20%) |
Aug 03, 2020 | 4.040 | 4.236 | 4.040 | 4.089 | 29,425 | +0.09(+2.21%) |
Jul 31, 2020 | 4.207 | 4.207 | 3.962 | 4.001 | 42,217 | -0.25(-5.99%) |
Jul 30, 2020 | 4.383 | 4.521 | 4.011 | 4.256 | 30,958 | -0.14(-3.13%) |
Jul 29, 2020 | 4.285 | 4.491 | 4.276 | 4.393 | 18,278 | +0.12(+2.75%) |
Jul 28, 2020 | 4.511 | 4.550 | 4.236 | 4.276 | 29,718 | -0.15(-3.33%) |
Jul 27, 2020 | 4.629 | 4.658 | 4.354 | 4.423 | 61,898 | -0.24(-5.05%) |
Jul 24, 2020 | 4.609 | 4.786 | 4.599 | 4.658 | 53,434 | +0.01(+0.21%) |
Jul 23, 2020 | 4.756 | 4.795 | 4.609 | 4.648 | 22,028 | -0.10(-2.07%) |
Jul 22, 2020 | 4.952 | 4.952 | 4.707 | 4.746 | 22,021 | -0.06(-1.22%) |
Jul 21, 2020 | 5.099 | 5.099 | 4.707 | 4.805 | 32,623 | +0.03(+0.62%) |
Jul 20, 2020 | 4.893 | 4.893 | 4.736 | 4.776 | 25,363 | -0.20(-3.94%) |
Jul 17, 2020 | 5.197 | 5.197 | 4.854 | 4.972 | 17,641 | -0.01(-0.20%) |
Jul 16, 2020 | 5.060 | 5.060 | 4.903 | 4.982 | 22,412 | -0.08(-1.55%) |
Jul 15, 2020 | 4.860 | 5.197 | 4.860 | 5.060 | 50,259 | -0.02(-0.39%) |
Jul 14, 2020 | 5.001 | 5.099 | 4.736 | 5.080 | 26,793 | +0.14(+2.78%) |
Jul 13, 2020 | 4.893 | 5.060 | 4.795 | 4.942 | 40,338 | +0.06(+1.20%) |
Jul 10, 2020 | 5.001 | 5.158 | 4.884 | 4.884 | 58,431 | -0.12(-2.35%) |
Jul 09, 2020 | 5.001 | 5.001 | 4.638 | 5.001 | 35,461 | -0.10(-1.92%) |
Jul 08, 2020 | 4.629 | 5.099 | 4.609 | 5.099 | 18,303 | +0.53(+11.59%) |
Jul 07, 2020 | 4.717 | 4.717 | 4.570 | 4.570 | 18,047 | -0.15(-3.12%) |
Jul 06, 2020 | 4.697 | 4.756 | 4.697 | 4.717 | 8,968 | +0.06(+1.26%) |
Jul 02, 2020 | 4.727 | 4.736 | 4.648 | 4.658 | 12,236 | -0.08(-1.66%) |
Jul 01, 2020 | 4.717 | 4.756 | 4.658 | 4.736 | 10,709 | +0.02(+0.42%) |
Jun 30, 2020 | 4.893 | 4.893 | 4.707 | 4.717 | 14,396 | -0.09(-1.89%) |
Jun 29, 2020 | 5.148 | 5.148 | 4.766 | 4.808 | 19,368 | -0.14(-2.92%) |
Jun 26, 2020 | 4.903 | 4.952 | 4.727 | 4.952 | 32,937 | +0.04(+0.80%) |
Jun 25, 2020 | 4.913 | 5.021 | 4.903 | 4.913 | 10,564 | -0.02(-0.40%) |
Jun 24, 2020 | 4.972 | 4.982 | 4.903 | 4.933 | 9,939 | -0.04(-0.79%) |
Jun 23, 2020 | 4.903 | 4.982 | 4.844 | 4.972 | 26,887 | +0.07(+1.40%) |
Jun 22, 2020 | 4.942 | 5.060 | 4.844 | 4.903 | 17,215 | -0.03(-0.60%) |
Jun 19, 2020 | 4.942 | 5.060 | 4.933 | 4.933 | 13,766 | -0.03(-0.59%) |
Jun 18, 2020 | 5.050 | 5.073 | 4.942 | 4.962 | 6,988 | -0.04(-0.78%) |
Jun 17, 2020 | 5.163 | 5.163 | 5.001 | 5.001 | 4,030 | +0.00(+0.00%) |
Jun 16, 2020 | 5.207 | 5.207 | 4.991 | 5.001 | 8,687 | -0.05(-0.97%) |
Jun 15, 2020 | 5.099 | 5.188 | 4.982 | 5.050 | 20,641 | -0.09(-1.72%) |
Jun 12, 2020 | 5.492 | 5.552 | 4.943 | 5.139 | 46,296 | -0.35(-6.43%) |
Jun 11, 2020 | 5.050 | 5.639 | 5.050 | 5.492 | 125,061 | +0.18(+3.32%) |
Jun 10, 2020 | 5.207 | 5.452 | 5.129 | 5.315 | 57,511 | +0.20(+3.83%) |
Jun 09, 2020 | 5.070 | 5.173 | 5.031 | 5.119 | 15,952 | +0.03(+0.58%) |
Jun 08, 2020 | 4.982 | 5.139 | 4.893 | 5.090 | 38,594 | +0.16(+3.18%) |
Jun 05, 2020 | 4.825 | 4.943 | 4.800 | 4.933 | 21,108 | +0.03(+0.60%) |
Jun 04, 2020 | 4.903 | 4.982 | 4.743 | 4.903 | 24,846 | -0.04(-0.79%) |
Jun 03, 2020 | 5.011 | 5.130 | 4.942 | 4.942 | 30,032 | -0.17(-3.26%) |
Jun 02, 2020 | 5.001 | 5.295 | 5.001 | 5.109 | 18,506 | +0.04(+0.77%) |