Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.205 | 5.205 | 5.078 | 5.109 | 1,822,063 | -0.11(-2.18%) |
Aug 28, 2020 | 5.188 | 5.239 | 5.148 | 5.223 | 3,085,023 | +0.15(+2.94%) |
Aug 27, 2020 | 5.109 | 5.144 | 5.047 | 5.073 | 2,001,252 | +0.00(+0.00%) |
Aug 26, 2020 | 5.047 | 5.100 | 5.038 | 5.073 | 2,032,199 | +0.07(+1.40%) |
Aug 25, 2020 | 5.082 | 5.100 | 4.955 | 5.003 | 1,980,532 | -0.04(-0.70%) |
Aug 24, 2020 | 4.915 | 5.038 | 4.898 | 5.038 | 2,924,649 | +0.11(+2.32%) |
Aug 21, 2020 | 4.872 | 4.942 | 4.863 | 4.924 | 3,234,609 | -0.01(-0.18%) |
Aug 20, 2020 | 4.898 | 4.951 | 4.872 | 4.933 | 2,720,005 | -0.04(-0.88%) |
Aug 19, 2020 | 5.003 | 5.073 | 4.968 | 4.977 | 2,117,983 | +0.02(+0.35%) |
Aug 18, 2020 | 5.021 | 5.038 | 4.951 | 4.959 | 3,297,183 | +0.04(+0.71%) |
Aug 17, 2020 | 5.030 | 5.030 | 4.915 | 4.924 | 2,277,419 | -0.04(-0.71%) |
Aug 14, 2020 | 4.942 | 5.012 | 4.942 | 4.959 | 1,665,381 | +0.03(+0.53%) |
Aug 13, 2020 | 4.994 | 5.025 | 4.907 | 4.933 | 2,072,335 | -0.11(-2.09%) |
Aug 12, 2020 | 5.135 | 5.135 | 5.025 | 5.038 | 2,070,724 | -0.01(-0.17%) |
Aug 11, 2020 | 5.065 | 5.126 | 5.030 | 5.047 | 3,864,979 | +0.15(+3.05%) |
Aug 10, 2020 | 4.836 | 4.904 | 4.828 | 4.898 | 3,270,610 | +0.04(+0.72%) |
Aug 07, 2020 | 4.714 | 4.872 | 4.678 | 4.863 | 3,384,650 | +0.00(+0.00%) |
Aug 06, 2020 | 4.828 | 4.880 | 4.819 | 4.863 | 2,606,983 | -0.04(-0.72%) |
Aug 05, 2020 | 4.880 | 4.933 | 4.872 | 4.898 | 1,665,286 | +0.11(+2.20%) |
Aug 04, 2020 | 4.731 | 4.801 | 4.722 | 4.793 | 2,197,403 | +0.07(+1.49%) |
Aug 03, 2020 | 4.661 | 4.749 | 4.632 | 4.722 | 1,922,896 | +0.12(+2.67%) |
Jul 31, 2020 | 4.722 | 4.731 | 4.569 | 4.599 | 5,942,877 | -0.04(-0.76%) |
Jul 30, 2020 | 4.547 | 4.635 | 4.494 | 4.635 | 4,718,045 | -0.20(-4.17%) |
Jul 29, 2020 | 4.801 | 4.854 | 4.749 | 4.836 | 5,180,208 | -0.22(-4.34%) |
Jul 28, 2020 | 5.003 | 5.091 | 4.968 | 5.056 | 3,017,643 | +0.06(+1.23%) |
Jul 27, 2020 | 5.003 | 5.038 | 4.968 | 4.994 | 2,813,794 | -0.06(-1.22%) |
Jul 24, 2020 | 5.135 | 5.144 | 5.056 | 5.056 | 2,571,213 | -0.08(-1.54%) |
Jul 23, 2020 | 5.179 | 5.205 | 5.117 | 5.135 | 3,470,412 | -0.07(-1.35%) |
Jul 22, 2020 | 5.179 | 5.249 | 5.152 | 5.205 | 3,953,772 | +0.04(+0.85%) |
Jul 21, 2020 | 5.161 | 5.214 | 5.135 | 5.161 | 3,705,661 | +0.04(+0.86%) |
Jul 20, 2020 | 5.082 | 5.148 | 5.073 | 5.117 | 3,391,734 | +0.04(+0.87%) |
Jul 17, 2020 | 5.073 | 5.126 | 5.038 | 5.073 | 4,069,806 | -0.11(-2.03%) |
Jul 16, 2020 | 5.188 | 5.240 | 5.157 | 5.179 | 4,756,595 | -0.16(-2.96%) |
Jul 15, 2020 | 5.354 | 5.363 | 5.271 | 5.337 | 4,238,535 | +0.09(+1.67%) |
Jul 14, 2020 | 5.188 | 5.258 | 5.166 | 5.249 | 5,193,757 | +0.06(+1.18%) |
Jul 13, 2020 | 5.310 | 5.315 | 5.170 | 5.188 | 5,903,469 | -0.09(-1.66%) |
Jul 10, 2020 | 5.109 | 5.284 | 5.091 | 5.275 | 4,776,608 | +0.36(+7.32%) |
Jul 09, 2020 | 5.056 | 5.065 | 4.907 | 4.915 | 4,191,936 | -0.15(-2.95%) |
Jul 08, 2020 | 4.986 | 5.082 | 4.977 | 5.065 | 2,790,698 | +0.11(+2.12%) |
Jul 07, 2020 | 5.065 | 5.073 | 4.959 | 4.959 | 2,676,498 | -0.16(-3.09%) |
Jul 06, 2020 | 5.109 | 5.161 | 5.047 | 5.117 | 4,197,731 | +0.03(+0.52%) |
Jul 02, 2020 | 5.179 | 5.214 | 5.078 | 5.091 | 4,552,970 | +0.16(+3.20%) |
Jul 01, 2020 | 4.977 | 5.030 | 4.915 | 4.933 | 3,863,980 | -0.04(-0.71%) |
Jun 30, 2020 | 4.880 | 4.986 | 4.858 | 4.968 | 3,565,939 | +0.04(+0.89%) |
Jun 29, 2020 | 4.872 | 4.951 | 4.854 | 4.924 | 3,819,452 | +0.20(+4.28%) |
Jun 26, 2020 | 4.898 | 4.918 | 4.722 | 4.722 | 4,440,296 | -0.24(-4.78%) |
Jun 25, 2020 | 4.828 | 4.981 | 4.801 | 4.959 | 4,448,464 | +0.13(+2.73%) |
Jun 24, 2020 | 4.959 | 4.968 | 4.797 | 4.828 | 3,989,534 | -0.23(-4.51%) |
Jun 23, 2020 | 5.117 | 5.135 | 5.047 | 5.056 | 2,876,489 | +0.04(+0.70%) |
Jun 22, 2020 | 5.021 | 5.065 | 4.968 | 5.021 | 5,748,435 | +0.06(+1.24%) |
Jun 19, 2020 | 5.161 | 5.161 | 4.929 | 4.959 | 4,344,826 | -0.15(-2.92%) |
Jun 18, 2020 | 5.109 | 5.196 | 5.091 | 5.109 | 4,403,967 | -0.06(-1.19%) |
Jun 17, 2020 | 5.302 | 5.302 | 5.161 | 5.170 | 4,060,342 | -0.20(-3.76%) |
Jun 16, 2020 | 5.486 | 5.512 | 5.280 | 5.372 | 6,039,310 | +0.19(+3.73%) |
Jun 15, 2020 | 5.003 | 5.223 | 4.977 | 5.179 | 5,429,796 | -0.02(-0.34%) |
Jun 12, 2020 | 5.258 | 5.319 | 5.043 | 5.196 | 5,339,862 | +0.17(+3.32%) |
Jun 11, 2020 | 5.109 | 5.196 | 4.924 | 5.030 | 6,617,561 | -0.44(-8.03%) |
Jun 10, 2020 | 5.626 | 5.635 | 5.460 | 5.468 | 5,721,507 | -0.18(-3.11%) |
Jun 09, 2020 | 5.591 | 5.688 | 5.530 | 5.644 | 6,028,062 | -0.25(-4.32%) |
Jun 08, 2020 | 5.960 | 5.978 | 5.767 | 5.899 | 8,230,701 | +0.11(+1.82%) |
Jun 05, 2020 | 5.802 | 5.890 | 5.776 | 5.793 | 11,261,093 | +0.32(+5.94%) |
Jun 04, 2020 | 5.416 | 5.530 | 5.328 | 5.468 | 9,254,514 | -0.04(-0.64%) |
Jun 03, 2020 | 5.363 | 5.547 | 5.345 | 5.504 | 8,212,734 | +0.28(+5.38%) |
Jun 02, 2020 | 5.310 | 5.324 | 5.196 | 5.223 | 6,007,351 | -0.04(-0.67%) |