Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.184 | 4.219 | 4.150 | 4.150 | 16,898 | +0.03(+0.65%) |
Aug 28, 2020 | 4.003 | 4.314 | 4.003 | 4.123 | 41,062 | +0.09(+2.33%) |
Aug 27, 2020 | 3.925 | 4.066 | 3.908 | 4.029 | 4,765 | -0.01(-0.21%) |
Aug 26, 2020 | 4.020 | 4.141 | 4.020 | 4.037 | 14,413 | -0.04(-1.06%) |
Aug 25, 2020 | 4.132 | 4.132 | 4.046 | 4.081 | 5,647 | +0.02(+0.43%) |
Aug 24, 2020 | 4.150 | 4.150 | 4.003 | 4.063 | 6,116 | +0.07(+1.73%) |
Aug 21, 2020 | 4.115 | 4.115 | 3.856 | 3.994 | 14,111 | -0.03(-0.65%) |
Aug 20, 2020 | 4.020 | 4.098 | 3.909 | 4.020 | 37,006 | +0.04(+1.09%) |
Aug 19, 2020 | 3.977 | 4.046 | 3.960 | 3.977 | 5,703 | -0.05(-1.29%) |
Aug 18, 2020 | 4.046 | 4.150 | 3.985 | 4.029 | 19,080 | -0.02(-0.43%) |
Aug 17, 2020 | 4.167 | 4.167 | 3.899 | 4.046 | 29,337 | +0.01(+0.21%) |
Aug 14, 2020 | 3.958 | 4.094 | 3.958 | 4.037 | 26,835 | +0.03(+0.65%) |
Aug 13, 2020 | 4.148 | 4.559 | 3.883 | 4.011 | 219,946 | +0.25(+6.59%) |
Aug 12, 2020 | 3.875 | 3.934 | 3.695 | 3.763 | 41,439 | -0.09(-2.22%) |
Aug 11, 2020 | 3.849 | 3.866 | 3.721 | 3.849 | 49,645 | -0.08(-1.96%) |
Aug 10, 2020 | 3.900 | 4.029 | 3.806 | 3.926 | 22,946 | -0.01(-0.22%) |
Aug 07, 2020 | 3.823 | 3.934 | 3.819 | 3.934 | 1,519 | +0.13(+3.37%) |
Aug 06, 2020 | 3.729 | 3.909 | 3.729 | 3.806 | 22,636 | +0.06(+1.60%) |
Aug 05, 2020 | 3.866 | 3.866 | 3.704 | 3.746 | 45,706 | -0.02(-0.45%) |
Aug 04, 2020 | 3.847 | 3.847 | 3.746 | 3.763 | 22,328 | -0.05(-1.35%) |
Aug 03, 2020 | 3.849 | 3.900 | 3.772 | 3.815 | 37,735 | +0.04(+1.13%) |
Jul 31, 2020 | 4.020 | 4.080 | 3.772 | 3.772 | 16,602 | -0.33(-7.93%) |
Jul 30, 2020 | 4.080 | 4.106 | 3.960 | 4.097 | 47,547 | +0.01(+0.21%) |
Jul 29, 2020 | 4.011 | 4.106 | 4.003 | 4.088 | 18,793 | +0.07(+1.70%) |
Jul 28, 2020 | 3.994 | 4.054 | 3.892 | 4.020 | 28,439 | +0.00(+0.00%) |
Jul 27, 2020 | 4.020 | 4.024 | 3.977 | 4.020 | 10,207 | +0.04(+1.12%) |
Jul 24, 2020 | 4.063 | 4.063 | 3.960 | 3.975 | 3,039 | -0.09(-2.15%) |
Jul 23, 2020 | 4.048 | 4.063 | 3.998 | 4.063 | 1,221 | +0.00(+0.00%) |
Jul 22, 2020 | 4.060 | 4.106 | 4.060 | 4.063 | 16,196 | -0.04(-1.04%) |
Jul 21, 2020 | 4.106 | 4.208 | 4.106 | 4.106 | 3,993 | -0.15(-3.42%) |
Jul 20, 2020 | 4.003 | 4.259 | 3.986 | 4.251 | 12,762 | +0.15(+3.54%) |
Jul 17, 2020 | 4.107 | 4.157 | 4.020 | 4.106 | 2,104 | +0.00(+0.00%) |
Jul 16, 2020 | 3.977 | 4.183 | 3.960 | 4.106 | 98,235 | -0.02(-0.41%) |
Jul 15, 2020 | 3.896 | 4.276 | 3.845 | 4.123 | 33,006 | +0.20(+5.01%) |
Jul 14, 2020 | 3.977 | 3.977 | 3.909 | 3.926 | 3,176 | +0.14(+3.61%) |
Jul 13, 2020 | 3.823 | 3.977 | 3.789 | 3.789 | 2,654 | -0.07(-1.77%) |
Jul 10, 2020 | 3.789 | 3.986 | 3.780 | 3.857 | 98,677 | +0.14(+3.64%) |
Jul 09, 2020 | 3.716 | 3.755 | 3.644 | 3.722 | 40,706 | -0.12(-3.02%) |
Jul 08, 2020 | 3.885 | 3.913 | 3.763 | 3.838 | 14,530 | -0.01(-0.28%) |
Jul 07, 2020 | 4.148 | 4.148 | 3.763 | 3.849 | 24,067 | -0.30(-7.22%) |
Jul 06, 2020 | 4.054 | 4.165 | 4.046 | 4.148 | 4,974 | -0.08(-1.82%) |
Jul 02, 2020 | 4.277 | 4.277 | 4.140 | 4.225 | 4,208 | +0.03(+0.82%) |
Jul 01, 2020 | 4.191 | 4.277 | 4.165 | 4.191 | 26,644 | +0.03(+0.62%) |
Jun 30, 2020 | 3.952 | 4.191 | 3.943 | 4.165 | 16,284 | +0.09(+2.31%) |
Jun 29, 2020 | 4.362 | 4.362 | 4.063 | 4.071 | 35,805 | -0.20(-4.61%) |
Jun 26, 2020 | 4.187 | 4.268 | 4.187 | 4.268 | 5,962 | +0.08(+1.84%) |
Jun 25, 2020 | 4.097 | 4.234 | 4.063 | 4.191 | 11,812 | +0.15(+3.81%) |
Jun 24, 2020 | 4.110 | 4.110 | 3.977 | 4.037 | 8,601 | +0.04(+0.99%) |
Jun 23, 2020 | 4.080 | 4.200 | 3.997 | 3.997 | 4,256 | -0.11(-2.63%) |
Jun 22, 2020 | 4.064 | 4.106 | 3.695 | 4.105 | 27,995 | -0.03(-0.62%) |
Jun 19, 2020 | 4.123 | 4.131 | 4.123 | 4.131 | 1,519 | +0.03(+0.63%) |
Jun 18, 2020 | 4.259 | 4.259 | 4.106 | 4.106 | 1,772 | -0.12(-2.83%) |
Jun 17, 2020 | 4.114 | 4.251 | 4.114 | 4.225 | 1,307 | +0.06(+1.44%) |
Jun 16, 2020 | 4.268 | 4.268 | 4.136 | 4.165 | 3,561 | -0.05(-1.22%) |
Jun 15, 2020 | 3.943 | 4.217 | 3.943 | 4.217 | 846 | +0.07(+1.65%) |
Jun 12, 2020 | 4.268 | 4.268 | 3.934 | 4.148 | 5,962 | -0.03(-0.61%) |
Jun 11, 2020 | 4.234 | 4.268 | 4.106 | 4.174 | 19,439 | -0.09(-2.20%) |
Jun 10, 2020 | 4.277 | 4.277 | 4.200 | 4.268 | 3,868 | -0.01(-0.20%) |
Jun 09, 2020 | 4.277 | 4.277 | 4.191 | 4.277 | 11,621 | +0.09(+2.04%) |
Jun 08, 2020 | 4.251 | 4.277 | 4.191 | 4.191 | 19,217 | -0.04(-1.01%) |
Jun 05, 2020 | 4.277 | 4.277 | 4.234 | 4.234 | 32,853 | -0.04(-1.00%) |
Jun 04, 2020 | 4.238 | 4.311 | 4.183 | 4.277 | 19,670 | -0.04(-0.99%) |
Jun 03, 2020 | 4.277 | 4.319 | 4.219 | 4.319 | 7,633 | +0.04(+1.00%) |
Jun 02, 2020 | 4.242 | 4.277 | 4.200 | 4.277 | 12,402 | +0.03(+0.60%) |