Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.700 | 4.900 | 4.630 | 4.870 | 4,529,624 | +0.18(+3.84%) |
Aug 28, 2020 | 4.560 | 4.840 | 4.550 | 4.690 | 7,301,500 | +0.12(+2.63%) |
Aug 27, 2020 | 4.570 | 4.610 | 4.510 | 4.570 | 2,078,343 | +0.00(+0.00%) |
Aug 26, 2020 | 4.590 | 4.630 | 4.540 | 4.570 | 2,072,585 | -0.01(-0.22%) |
Aug 25, 2020 | 4.550 | 4.640 | 4.510 | 4.580 | 2,553,681 | +0.03(+0.66%) |
Aug 24, 2020 | 4.500 | 4.560 | 4.390 | 4.550 | 2,939,016 | +0.07(+1.56%) |
Aug 21, 2020 | 4.550 | 4.558 | 4.431 | 4.480 | 2,655,400 | -0.09(-1.97%) |
Aug 20, 2020 | 4.600 | 4.630 | 4.530 | 4.570 | 2,037,791 | -0.06(-1.30%) |
Aug 19, 2020 | 4.650 | 4.750 | 4.630 | 4.630 | 2,850,516 | -0.04(-0.86%) |
Aug 18, 2020 | 4.580 | 4.680 | 4.520 | 4.670 | 3,287,431 | +0.08(+1.74%) |
Aug 17, 2020 | 4.600 | 4.600 | 4.500 | 4.590 | 3,408,122 | +0.10(+2.23%) |
Aug 14, 2020 | 4.670 | 4.680 | 4.480 | 4.490 | 6,372,200 | -0.16(-3.44%) |
Aug 13, 2020 | 4.500 | 4.690 | 4.500 | 4.650 | 3,951,718 | +0.14(+3.10%) |
Aug 12, 2020 | 4.480 | 4.530 | 4.400 | 4.510 | 3,725,397 | +0.05(+1.12%) |
Aug 11, 2020 | 4.640 | 4.660 | 4.420 | 4.460 | 3,817,734 | -0.17(-3.67%) |
Aug 10, 2020 | 4.640 | 4.670 | 4.510 | 4.630 | 5,107,002 | +0.16(+3.58%) |
Aug 07, 2020 | 4.640 | 4.640 | 4.380 | 4.470 | 8,439,600 | -0.19(-4.08%) |
Aug 06, 2020 | 4.760 | 4.790 | 4.630 | 4.660 | 4,927,880 | -0.15(-3.12%) |
Aug 05, 2020 | 4.910 | 4.920 | 4.760 | 4.810 | 5,779,091 | -0.08(-1.64%) |
Aug 04, 2020 | 4.950 | 4.970 | 4.780 | 4.890 | 8,868,922 | -0.02(-0.41%) |
Aug 03, 2020 | 4.820 | 4.980 | 4.640 | 4.910 | 7,547,389 | +0.13(+2.83%) |
Jul 31, 2020 | 4.910 | 5.018 | 4.590 | 4.775 | 11,846,500 | -0.14(-2.95%) |
Jul 30, 2020 | 5.030 | 5.090 | 4.870 | 4.920 | 9,242,826 | +0.07(+1.44%) |
Jul 29, 2020 | 5.320 | 5.470 | 4.850 | 4.850 | 26,756,152 | -1.15(-19.17%) |
Jul 28, 2020 | 5.960 | 6.150 | 5.860 | 6.000 | 18,922,224 | +0.26(+4.53%) |
Jul 27, 2020 | 5.190 | 5.840 | 5.190 | 5.740 | 14,645,798 | +0.63(+12.33%) |
Jul 24, 2020 | 5.050 | 5.110 | 4.930 | 5.110 | 4,049,300 | -0.02(-0.39%) |
Jul 23, 2020 | 5.170 | 5.220 | 5.030 | 5.130 | 4,600,520 | -0.02(-0.39%) |
Jul 22, 2020 | 5.230 | 5.250 | 5.060 | 5.150 | 4,711,063 | -0.08(-1.53%) |
Jul 21, 2020 | 5.160 | 5.290 | 5.140 | 5.230 | 4,530,044 | +0.05(+0.97%) |
Jul 20, 2020 | 5.100 | 5.210 | 5.020 | 5.180 | 5,056,046 | +0.08(+1.57%) |
Jul 17, 2020 | 5.150 | 5.338 | 5.080 | 5.100 | 7,756,400 | +0.03(+0.59%) |
Jul 16, 2020 | 5.020 | 5.190 | 4.910 | 5.070 | 6,128,824 | -0.10(-1.93%) |
Jul 15, 2020 | 4.800 | 5.110 | 4.710 | 5.170 | 12,405,652 | +0.46(+9.77%) |
Jul 14, 2020 | 4.760 | 4.910 | 4.470 | 4.710 | 10,408,066 | +0.03(+0.64%) |
Jul 13, 2020 | 4.480 | 4.980 | 4.400 | 4.680 | 13,804,708 | +0.38(+8.84%) |
Jul 10, 2020 | 4.180 | 4.310 | 4.130 | 4.300 | 3,688,700 | +0.11(+2.63%) |
Jul 09, 2020 | 4.330 | 4.360 | 4.110 | 4.190 | 3,282,680 | -0.12(-2.78%) |
Jul 08, 2020 | 4.360 | 4.370 | 4.250 | 4.310 | 2,476,669 | -0.02(-0.46%) |
Jul 07, 2020 | 4.380 | 4.400 | 4.310 | 4.330 | 2,278,297 | -0.05(-1.14%) |
Jul 06, 2020 | 4.330 | 4.460 | 4.310 | 4.380 | 2,975,959 | +0.08(+1.86%) |
Jul 02, 2020 | 4.390 | 4.420 | 4.300 | 4.300 | 2,501,900 | -0.06(-1.38%) |
Jul 01, 2020 | 4.340 | 4.460 | 4.300 | 4.360 | 3,711,686 | +0.07(+1.63%) |
Jun 30, 2020 | 4.280 | 4.360 | 4.180 | 4.290 | 3,901,896 | +0.00(+0.00%) |
Jun 29, 2020 | 4.060 | 4.290 | 3.960 | 4.290 | 4,138,733 | +0.22(+5.41%) |
Jun 26, 2020 | 4.180 | 4.190 | 4.020 | 4.070 | 3,460,600 | -0.16(-3.78%) |
Jun 25, 2020 | 4.230 | 4.280 | 4.100 | 4.230 | 4,185,884 | -0.05(-1.17%) |
Jun 24, 2020 | 4.430 | 4.490 | 4.180 | 4.280 | 5,132,214 | -0.15(-3.39%) |
Jun 23, 2020 | 4.450 | 4.690 | 4.400 | 4.430 | 5,906,694 | -0.02(-0.45%) |
Jun 22, 2020 | 4.400 | 4.450 | 4.350 | 4.450 | 2,169,785 | +0.01(+0.23%) |
Jun 19, 2020 | 4.520 | 4.575 | 4.370 | 4.440 | 3,440,700 | -0.09(-1.99%) |
Jun 18, 2020 | 4.370 | 4.560 | 4.310 | 4.530 | 3,362,373 | +0.17(+3.90%) |
Jun 17, 2020 | 4.460 | 4.500 | 4.320 | 4.360 | 3,466,914 | -0.12(-2.68%) |
Jun 16, 2020 | 4.630 | 4.640 | 4.410 | 4.480 | 5,133,271 | +0.00(+0.00%) |
Jun 15, 2020 | 4.190 | 4.490 | 4.110 | 4.480 | 4,416,233 | +0.15(+3.46%) |
Jun 12, 2020 | 4.520 | 4.530 | 4.250 | 4.330 | 4,695,800 | +0.09(+2.12%) |
Jun 11, 2020 | 4.650 | 4.780 | 4.240 | 4.240 | 8,968,748 | -0.68(-13.82%) |
Jun 10, 2020 | 5.150 | 5.200 | 4.860 | 4.920 | 7,756,006 | -0.14(-2.77%) |
Jun 09, 2020 | 4.910 | 5.250 | 4.830 | 5.060 | 10,775,464 | +0.08(+1.61%) |