Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.976 | 5.050 | 4.781 | 4.809 | 317,608 | -0.20(-3.90%) |
Aug 28, 2020 | 5.023 | 5.209 | 4.725 | 5.004 | 353,511 | +0.07(+1.32%) |
Aug 27, 2020 | 4.799 | 4.990 | 4.735 | 4.939 | 340,548 | +0.18(+3.71%) |
Aug 26, 2020 | 4.669 | 4.837 | 4.632 | 4.762 | 198,456 | +0.07(+1.39%) |
Aug 25, 2020 | 4.799 | 4.920 | 4.585 | 4.697 | 297,029 | +0.00(+0.00%) |
Aug 24, 2020 | 4.706 | 4.762 | 4.557 | 4.697 | 537,862 | +0.03(+0.60%) |
Aug 21, 2020 | 4.678 | 4.770 | 4.613 | 4.669 | 360,714 | -0.07(-1.38%) |
Aug 20, 2020 | 4.744 | 4.818 | 4.576 | 4.734 | 345,834 | -0.06(-1.16%) |
Aug 19, 2020 | 5.097 | 5.097 | 4.744 | 4.790 | 299,203 | -0.30(-5.85%) |
Aug 18, 2020 | 5.311 | 5.311 | 4.985 | 5.088 | 276,779 | -0.17(-3.19%) |
Aug 17, 2020 | 5.143 | 5.274 | 5.113 | 5.255 | 215,519 | +0.09(+1.80%) |
Aug 14, 2020 | 4.995 | 5.246 | 4.920 | 5.162 | 252,016 | +0.20(+4.13%) |
Aug 13, 2020 | 5.106 | 5.218 | 4.948 | 4.957 | 202,750 | -0.18(-3.44%) |
Aug 12, 2020 | 5.329 | 5.339 | 4.982 | 5.134 | 249,330 | -0.08(-1.60%) |
Aug 11, 2020 | 5.190 | 5.534 | 5.162 | 5.218 | 409,963 | +0.00(+0.00%) |
Aug 10, 2020 | 4.874 | 5.283 | 4.697 | 5.218 | 389,744 | +0.40(+8.30%) |
Aug 07, 2020 | 4.818 | 4.864 | 4.557 | 4.818 | 320,073 | +0.20(+4.23%) |
Aug 06, 2020 | 4.753 | 4.795 | 4.562 | 4.623 | 483,869 | -0.14(-2.93%) |
Aug 05, 2020 | 5.255 | 5.320 | 4.744 | 4.762 | 443,615 | -0.37(-7.25%) |
Aug 04, 2020 | 5.311 | 5.469 | 5.097 | 5.134 | 374,782 | -0.26(-4.83%) |
Aug 03, 2020 | 5.395 | 5.553 | 5.278 | 5.395 | 272,446 | -0.07(-1.36%) |
Jul 31, 2020 | 5.469 | 5.506 | 5.116 | 5.469 | 368,778 | -0.04(-0.68%) |
Jul 30, 2020 | 5.413 | 5.553 | 5.162 | 5.506 | 207,893 | -0.09(-1.66%) |
Jul 29, 2020 | 5.097 | 5.599 | 5.060 | 5.599 | 428,296 | +0.50(+9.85%) |
Jul 28, 2020 | 5.116 | 5.209 | 4.892 | 5.097 | 215,048 | -0.07(-1.26%) |
Jul 27, 2020 | 4.995 | 5.227 | 4.921 | 5.162 | 214,768 | +0.15(+2.97%) |
Jul 24, 2020 | 5.218 | 5.292 | 5.004 | 5.013 | 244,597 | -0.20(-3.92%) |
Jul 23, 2020 | 5.060 | 5.478 | 4.995 | 5.218 | 389,661 | +0.11(+2.19%) |
Jul 22, 2020 | 5.116 | 5.274 | 5.078 | 5.106 | 209,682 | -0.08(-1.61%) |
Jul 21, 2020 | 5.209 | 5.460 | 5.078 | 5.190 | 282,607 | +0.05(+0.90%) |
Jul 20, 2020 | 5.450 | 5.553 | 5.078 | 5.143 | 336,159 | -0.31(-5.63%) |
Jul 17, 2020 | 5.339 | 5.664 | 5.339 | 5.450 | 393,937 | +0.12(+2.27%) |
Jul 16, 2020 | 5.190 | 5.357 | 5.060 | 5.329 | 221,066 | +0.09(+1.78%) |
Jul 15, 2020 | 5.339 | 5.348 | 5.060 | 5.236 | 388,994 | +0.21(+4.26%) |
Jul 14, 2020 | 4.864 | 5.302 | 4.771 | 5.023 | 366,572 | +0.11(+2.27%) |
Jul 13, 2020 | 5.106 | 5.209 | 4.864 | 4.911 | 279,440 | -0.11(-2.22%) |
Jul 10, 2020 | 4.771 | 5.060 | 4.660 | 5.023 | 291,904 | +0.23(+4.85%) |
Jul 09, 2020 | 4.930 | 5.013 | 4.567 | 4.790 | 418,263 | -0.19(-3.74%) |
Jul 08, 2020 | 4.790 | 4.995 | 4.688 | 4.976 | 308,549 | +0.14(+2.88%) |
Jul 07, 2020 | 4.920 | 5.088 | 4.809 | 4.837 | 438,365 | -0.18(-3.53%) |
Jul 06, 2020 | 4.976 | 5.264 | 4.762 | 5.013 | 392,166 | +0.20(+4.26%) |
Jul 02, 2020 | 4.799 | 4.913 | 4.697 | 4.809 | 299,753 | +0.15(+3.19%) |
Jul 01, 2020 | 4.716 | 4.906 | 4.595 | 4.660 | 403,650 | -0.06(-1.18%) |
Jun 30, 2020 | 4.883 | 4.911 | 4.650 | 4.716 | 790,066 | -0.17(-3.43%) |
Jun 29, 2020 | 4.744 | 5.116 | 4.744 | 4.883 | 390,864 | +0.13(+2.74%) |
Jun 26, 2020 | 5.088 | 5.088 | 4.716 | 4.753 | 624,450 | -0.48(-9.24%) |
Jun 25, 2020 | 4.855 | 5.441 | 4.734 | 5.236 | 760,945 | +0.32(+6.43%) |
Jun 24, 2020 | 5.078 | 5.209 | 4.818 | 4.920 | 677,756 | -0.32(-6.04%) |
Jun 23, 2020 | 5.311 | 5.460 | 4.967 | 5.236 | 897,202 | +0.04(+0.72%) |
Jun 22, 2020 | 5.581 | 5.813 | 5.181 | 5.199 | 899,391 | -0.46(-8.06%) |
Jun 19, 2020 | 5.720 | 5.999 | 5.515 | 5.655 | 2,043,011 | -0.03(-0.49%) |
Jun 18, 2020 | 6.018 | 6.167 | 5.636 | 5.683 | 796,621 | -0.33(-5.56%) |
Jun 17, 2020 | 6.873 | 6.873 | 5.990 | 6.018 | 837,255 | -0.88(-12.80%) |
Jun 16, 2020 | 6.864 | 7.106 | 6.576 | 6.901 | 472,222 | +0.38(+5.85%) |
Jun 15, 2020 | 6.222 | 6.669 | 5.962 | 6.520 | 490,142 | -0.06(-0.85%) |
Jun 12, 2020 | 7.180 | 7.366 | 6.232 | 6.576 | 606,387 | -0.15(-2.21%) |
Jun 11, 2020 | 7.785 | 7.785 | 6.622 | 6.725 | 562,766 | -1.53(-18.58%) |
Jun 10, 2020 | 8.724 | 8.743 | 8.250 | 8.259 | 566,739 | -0.50(-5.73%) |
Jun 09, 2020 | 8.845 | 9.254 | 8.482 | 8.762 | 610,602 | -0.35(-3.88%) |
Jun 08, 2020 | 7.943 | 9.199 | 7.943 | 9.115 | 1,101,437 | +1.54(+20.39%) |
Jun 05, 2020 | 7.041 | 7.785 | 7.041 | 7.571 | 688,637 | +0.82(+12.12%) |
Jun 04, 2020 | 6.148 | 6.790 | 5.971 | 6.753 | 407,016 | +0.52(+8.36%) |
Jun 03, 2020 | 6.167 | 6.604 | 6.148 | 6.232 | 381,173 | +0.20(+3.40%) |
Jun 02, 2020 | 6.315 | 6.427 | 5.981 | 6.027 | 451,465 | -0.28(-4.42%) |