Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.650 | 4.680 | 4.540 | 4.600 | 256,321 | -0.09(-1.92%) |
Aug 28, 2020 | 4.710 | 4.890 | 4.660 | 4.690 | 198,100 | -0.01(-0.21%) |
Aug 27, 2020 | 4.760 | 4.760 | 4.550 | 4.700 | 334,486 | -0.03(-0.63%) |
Aug 26, 2020 | 4.680 | 4.750 | 4.590 | 4.730 | 296,371 | +0.01(+0.21%) |
Aug 25, 2020 | 4.690 | 4.740 | 4.620 | 4.720 | 178,656 | +0.03(+0.64%) |
Aug 24, 2020 | 4.750 | 4.760 | 4.542 | 4.690 | 388,905 | -0.09(-1.88%) |
Aug 21, 2020 | 4.670 | 4.780 | 4.640 | 4.780 | 305,200 | +0.10(+2.14%) |
Aug 20, 2020 | 4.500 | 4.740 | 4.470 | 4.680 | 385,706 | +0.14(+3.08%) |
Aug 19, 2020 | 4.430 | 4.570 | 4.400 | 4.540 | 406,661 | +0.09(+2.02%) |
Aug 18, 2020 | 4.380 | 4.510 | 4.310 | 4.450 | 313,024 | +0.16(+3.73%) |
Aug 17, 2020 | 4.340 | 4.440 | 4.250 | 4.290 | 247,077 | -0.01(-0.23%) |
Aug 14, 2020 | 4.230 | 4.360 | 4.190 | 4.300 | 313,300 | +0.07(+1.65%) |
Aug 13, 2020 | 4.280 | 4.460 | 4.200 | 4.230 | 303,775 | -0.07(-1.63%) |
Aug 12, 2020 | 4.460 | 4.480 | 4.110 | 4.300 | 692,813 | -0.07(-1.60%) |
Aug 11, 2020 | 4.500 | 4.539 | 4.330 | 4.370 | 492,662 | -0.14(-3.10%) |
Aug 10, 2020 | 4.460 | 4.710 | 4.400 | 4.510 | 534,492 | -0.07(-1.53%) |
Aug 07, 2020 | 4.490 | 4.590 | 4.400 | 4.580 | 375,300 | +0.10(+2.23%) |
Aug 06, 2020 | 4.520 | 4.640 | 4.450 | 4.480 | 293,519 | -0.03(-0.67%) |
Aug 05, 2020 | 4.520 | 4.520 | 4.370 | 4.510 | 224,526 | +0.00(+0.00%) |
Aug 04, 2020 | 4.490 | 4.560 | 4.350 | 4.510 | 244,577 | +0.10(+2.27%) |
Aug 03, 2020 | 4.360 | 4.500 | 4.360 | 4.410 | 270,033 | +0.04(+0.92%) |
Jul 31, 2020 | 4.450 | 4.500 | 4.210 | 4.370 | 829,300 | -0.09(-2.02%) |
Jul 30, 2020 | 4.690 | 4.790 | 4.430 | 4.460 | 672,439 | -0.34(-7.08%) |
Jul 29, 2020 | 4.550 | 6.410 | 4.450 | 4.800 | 4,346,266 | +0.26(+5.73%) |
Jul 28, 2020 | 4.540 | 4.600 | 4.470 | 4.540 | 182,101 | -0.04(-0.87%) |
Jul 27, 2020 | 4.670 | 4.830 | 4.400 | 4.580 | 443,392 | -0.10(-2.14%) |
Jul 24, 2020 | 4.890 | 4.890 | 4.610 | 4.680 | 230,400 | -0.19(-3.90%) |
Jul 23, 2020 | 4.660 | 4.935 | 4.600 | 4.870 | 521,246 | +0.19(+4.06%) |
Jul 22, 2020 | 4.720 | 4.720 | 4.560 | 4.680 | 187,841 | -0.06(-1.27%) |
Jul 21, 2020 | 4.810 | 4.868 | 4.650 | 4.740 | 301,021 | -0.06(-1.25%) |
Jul 20, 2020 | 4.990 | 4.990 | 4.705 | 4.800 | 272,976 | -0.06(-1.23%) |
Jul 17, 2020 | 4.530 | 4.900 | 4.470 | 4.860 | 526,700 | +0.35(+7.76%) |
Jul 16, 2020 | 4.700 | 4.810 | 4.460 | 4.510 | 536,891 | -0.19(-4.04%) |
Jul 15, 2020 | 4.780 | 4.910 | 4.580 | 4.700 | 498,718 | -0.02(-0.42%) |
Jul 14, 2020 | 4.710 | 4.780 | 4.520 | 4.720 | 514,502 | +0.06(+1.29%) |
Jul 13, 2020 | 5.310 | 5.360 | 4.590 | 4.660 | 722,208 | -0.56(-10.73%) |
Jul 10, 2020 | 5.370 | 5.400 | 5.130 | 5.220 | 338,700 | -0.15(-2.79%) |
Jul 09, 2020 | 5.600 | 5.678 | 5.120 | 5.370 | 865,167 | -0.15(-2.72%) |
Jul 08, 2020 | 5.180 | 5.720 | 5.130 | 5.520 | 1,048,894 | +0.34(+6.56%) |
Jul 07, 2020 | 5.250 | 5.330 | 5.140 | 5.180 | 248,215 | -0.07(-1.33%) |
Jul 06, 2020 | 5.230 | 5.290 | 5.140 | 5.250 | 253,442 | +0.10(+1.94%) |
Jul 02, 2020 | 5.170 | 5.350 | 5.010 | 5.150 | 483,700 | +0.04(+0.78%) |
Jul 01, 2020 | 5.260 | 5.350 | 5.010 | 5.110 | 476,643 | -0.11(-2.11%) |
Jun 30, 2020 | 5.120 | 5.390 | 5.080 | 5.220 | 704,418 | +0.11(+2.15%) |
Jun 29, 2020 | 4.700 | 5.110 | 4.450 | 5.110 | 497,489 | +0.37(+7.81%) |
Jun 26, 2020 | 4.830 | 4.920 | 4.650 | 4.740 | 1,615,900 | -0.12(-2.47%) |
Jun 25, 2020 | 4.790 | 5.010 | 4.710 | 4.860 | 1,166,622 | +0.05(+1.04%) |
Jun 24, 2020 | 4.810 | 4.870 | 4.650 | 4.810 | 292,335 | -0.02(-0.41%) |
Jun 23, 2020 | 4.930 | 4.970 | 4.820 | 4.830 | 304,038 | -0.09(-1.83%) |
Jun 22, 2020 | 4.800 | 4.990 | 4.700 | 4.920 | 500,190 | +0.07(+1.44%) |
Jun 19, 2020 | 4.700 | 5.000 | 4.690 | 4.850 | 585,500 | +0.18(+3.85%) |
Jun 18, 2020 | 4.550 | 4.740 | 4.520 | 4.670 | 380,082 | +0.09(+1.97%) |
Jun 17, 2020 | 4.730 | 4.800 | 4.580 | 4.580 | 220,080 | -0.12(-2.55%) |
Jun 16, 2020 | 4.670 | 4.780 | 4.610 | 4.700 | 540,056 | +0.15(+3.30%) |
Jun 15, 2020 | 4.300 | 4.580 | 4.210 | 4.550 | 327,100 | +0.20(+4.60%) |
Jun 12, 2020 | 4.500 | 4.630 | 4.315 | 4.350 | 402,600 | -0.02(-0.34%) |
Jun 11, 2020 | 4.570 | 4.710 | 4.340 | 4.365 | 728,113 | -0.35(-7.52%) |
Jun 10, 2020 | 5.100 | 5.190 | 4.620 | 4.720 | 732,429 | -0.33(-6.53%) |
Jun 09, 2020 | 5.020 | 5.070 | 4.860 | 5.050 | 361,879 | +0.05(+1.00%) |
Jun 08, 2020 | 5.000 | 5.140 | 4.850 | 5.000 | 871,036 | +0.09(+1.83%) |
Jun 05, 2020 | 4.850 | 5.040 | 4.730 | 4.910 | 1,291,500 | +0.24(+5.14%) |
Jun 04, 2020 | 4.600 | 4.850 | 4.570 | 4.670 | 507,522 | +0.11(+2.41%) |
Jun 03, 2020 | 4.580 | 4.690 | 4.510 | 4.560 | 257,420 | -0.02(-0.44%) |
Jun 02, 2020 | 4.580 | 4.740 | 4.440 | 4.580 | 283,798 | +0.00(+0.00%) |