Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.559 | 4.569 | 4.392 | 4.401 | 3,131,963 | -0.18(-3.87%) |
Aug 28, 2020 | 4.522 | 4.583 | 4.457 | 4.578 | 2,383,344 | +0.09(+2.08%) |
Aug 27, 2020 | 4.494 | 4.522 | 4.364 | 4.485 | 3,842,915 | -0.01(-0.21%) |
Aug 26, 2020 | 4.634 | 4.634 | 4.452 | 4.494 | 3,866,090 | -0.12(-2.63%) |
Aug 25, 2020 | 4.634 | 4.699 | 4.541 | 4.615 | 2,934,510 | +0.06(+1.23%) |
Aug 24, 2020 | 4.438 | 4.587 | 4.368 | 4.559 | 3,338,926 | +0.20(+4.49%) |
Aug 21, 2020 | 4.541 | 4.545 | 4.303 | 4.364 | 6,542,668 | -0.23(-5.07%) |
Aug 20, 2020 | 4.550 | 4.653 | 4.494 | 4.597 | 3,398,079 | -0.04(-0.80%) |
Aug 19, 2020 | 4.699 | 4.727 | 4.615 | 4.634 | 2,485,267 | -0.07(-1.58%) |
Aug 18, 2020 | 4.886 | 4.914 | 4.681 | 4.709 | 3,276,514 | -0.15(-3.07%) |
Aug 17, 2020 | 4.802 | 4.867 | 4.760 | 4.858 | 2,979,788 | +0.06(+1.17%) |
Aug 14, 2020 | 4.718 | 4.830 | 4.681 | 4.802 | 4,461,773 | +0.03(+0.59%) |
Aug 13, 2020 | 4.839 | 4.890 | 4.709 | 4.774 | 3,719,762 | -0.10(-2.10%) |
Aug 12, 2020 | 4.867 | 4.928 | 4.783 | 4.876 | 4,601,958 | +0.17(+3.56%) |
Aug 11, 2020 | 4.867 | 4.979 | 4.690 | 4.709 | 6,260,831 | -0.03(-0.59%) |
Aug 10, 2020 | 4.606 | 4.737 | 4.569 | 4.737 | 4,985,589 | +0.20(+4.31%) |
Aug 07, 2020 | 4.559 | 4.606 | 4.494 | 4.541 | 3,143,865 | -0.07(-1.62%) |
Aug 06, 2020 | 4.615 | 4.699 | 4.559 | 4.615 | 5,853,283 | -0.03(-0.60%) |
Aug 05, 2020 | 4.466 | 4.737 | 4.452 | 4.643 | 9,690,497 | +0.32(+7.33%) |
Aug 04, 2020 | 4.158 | 4.392 | 4.149 | 4.326 | 5,591,876 | +0.11(+2.65%) |
Aug 03, 2020 | 4.196 | 4.289 | 4.138 | 4.214 | 3,493,669 | +0.06(+1.35%) |
Jul 31, 2020 | 4.261 | 4.317 | 4.130 | 4.158 | 6,775,618 | -0.13(-3.04%) |
Jul 30, 2020 | 4.354 | 4.354 | 4.196 | 4.289 | 4,581,686 | -0.21(-4.56%) |
Jul 29, 2020 | 4.457 | 4.494 | 4.354 | 4.494 | 4,407,284 | +0.06(+1.26%) |
Jul 28, 2020 | 4.709 | 4.723 | 4.364 | 4.438 | 8,340,311 | -0.29(-6.11%) |
Jul 27, 2020 | 4.690 | 4.735 | 4.611 | 4.727 | 5,372,032 | +0.06(+1.20%) |
Jul 24, 2020 | 4.625 | 4.746 | 4.597 | 4.671 | 7,344,159 | +0.03(+0.60%) |
Jul 23, 2020 | 4.541 | 4.746 | 4.503 | 4.643 | 6,839,012 | +0.01(+0.20%) |
Jul 22, 2020 | 4.541 | 4.690 | 4.420 | 4.634 | 7,439,344 | +0.04(+0.81%) |
Jul 21, 2020 | 4.214 | 4.671 | 4.214 | 4.597 | 8,992,025 | +0.51(+12.56%) |
Jul 20, 2020 | 4.149 | 4.219 | 4.037 | 4.084 | 5,239,248 | -0.07(-1.79%) |
Jul 17, 2020 | 4.289 | 4.326 | 4.158 | 4.158 | 4,467,993 | -0.10(-2.41%) |
Jul 16, 2020 | 4.308 | 4.354 | 4.205 | 4.261 | 4,439,416 | -0.07(-1.72%) |
Jul 15, 2020 | 4.224 | 4.429 | 4.223 | 4.336 | 7,627,793 | +0.21(+5.20%) |
Jul 14, 2020 | 3.972 | 4.130 | 3.855 | 4.121 | 8,065,651 | +0.17(+4.25%) |
Jul 13, 2020 | 4.121 | 4.177 | 3.944 | 3.953 | 6,415,331 | -0.17(-4.07%) |
Jul 10, 2020 | 3.991 | 4.130 | 3.991 | 4.121 | 4,329,746 | +0.09(+2.31%) |
Jul 09, 2020 | 4.140 | 4.205 | 3.953 | 4.028 | 7,175,850 | -0.11(-2.70%) |
Jul 08, 2020 | 4.196 | 4.289 | 4.121 | 4.140 | 5,476,228 | -0.04(-0.89%) |
Jul 07, 2020 | 4.289 | 4.298 | 4.149 | 4.177 | 6,114,605 | -0.18(-4.07%) |
Jul 06, 2020 | 4.531 | 4.559 | 4.326 | 4.354 | 5,106,032 | -0.07(-1.48%) |
Jul 02, 2020 | 4.429 | 4.485 | 4.326 | 4.420 | 3,948,681 | +0.12(+2.82%) |
Jul 01, 2020 | 4.382 | 4.503 | 4.289 | 4.298 | 3,725,969 | -0.06(-1.28%) |
Jun 30, 2020 | 4.326 | 4.392 | 4.186 | 4.354 | 8,169,362 | -0.01(-0.21%) |
Jun 29, 2020 | 4.168 | 4.382 | 4.103 | 4.364 | 7,029,555 | +0.21(+5.17%) |
Jun 26, 2020 | 4.252 | 4.298 | 4.065 | 4.149 | 9,245,408 | -0.20(-4.51%) |
Jun 25, 2020 | 4.177 | 4.443 | 4.158 | 4.345 | 5,460,581 | +0.09(+2.19%) |
Jun 24, 2020 | 4.280 | 4.340 | 4.177 | 4.252 | 8,101,954 | -0.13(-2.98%) |
Jun 23, 2020 | 4.382 | 4.485 | 4.354 | 4.382 | 5,658,684 | +0.08(+1.95%) |
Jun 22, 2020 | 4.242 | 4.322 | 4.141 | 4.298 | 4,445,301 | +0.07(+1.77%) |
Jun 19, 2020 | 4.298 | 4.350 | 4.197 | 4.224 | 7,984,772 | +0.07(+1.57%) |
Jun 18, 2020 | 4.196 | 4.326 | 4.075 | 4.158 | 8,611,890 | -0.13(-3.04%) |
Jun 17, 2020 | 4.503 | 4.569 | 4.260 | 4.289 | 7,778,267 | -0.29(-6.31%) |
Jun 16, 2020 | 4.578 | 4.746 | 4.452 | 4.578 | 9,929,173 | +0.26(+6.05%) |
Jun 15, 2020 | 3.963 | 4.354 | 3.963 | 4.317 | 10,466,079 | +0.05(+1.09%) |
Jun 12, 2020 | 4.438 | 4.536 | 4.154 | 4.270 | 8,497,221 | +0.07(+1.78%) |
Jun 11, 2020 | 4.172 | 4.503 | 4.154 | 4.196 | 10,748,191 | -0.59(-12.28%) |
Jun 10, 2020 | 4.951 | 5.007 | 4.681 | 4.783 | 7,385,942 | -0.23(-4.65%) |
Jun 09, 2020 | 5.240 | 5.240 | 4.937 | 5.016 | 9,839,949 | -0.37(-6.92%) |
Jun 08, 2020 | 5.193 | 5.436 | 5.054 | 5.389 | 17,498,404 | +0.50(+10.31%) |
Jun 05, 2020 | 4.764 | 4.956 | 4.764 | 4.886 | 13,442,698 | +0.39(+8.71%) |
Jun 04, 2020 | 4.420 | 4.522 | 4.382 | 4.494 | 6,534,924 | +0.02(+0.42%) |
Jun 03, 2020 | 4.503 | 4.597 | 4.438 | 4.475 | 9,665,246 | +0.05(+1.05%) |
Jun 02, 2020 | 4.289 | 4.438 | 4.242 | 4.429 | 5,956,400 | +0.23(+5.56%) |