Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.902 | 4.976 | 4.710 | 4.738 | 322,371 | -0.19(-3.90%) |
Aug 28, 2020 | 4.948 | 5.132 | 4.655 | 4.930 | 358,812 | +0.06(+1.32%) |
Aug 27, 2020 | 4.728 | 4.916 | 4.665 | 4.866 | 345,655 | +0.17(+3.71%) |
Aug 26, 2020 | 4.600 | 4.765 | 4.563 | 4.692 | 201,432 | +0.06(+1.39%) |
Aug 25, 2020 | 4.728 | 4.848 | 4.518 | 4.628 | 301,483 | +0.00(+0.00%) |
Aug 24, 2020 | 4.637 | 4.692 | 4.490 | 4.628 | 545,929 | +0.03(+0.60%) |
Aug 21, 2020 | 4.609 | 4.699 | 4.545 | 4.600 | 366,124 | -0.06(-1.38%) |
Aug 20, 2020 | 4.673 | 4.747 | 4.508 | 4.664 | 351,021 | -0.05(-1.17%) |
Aug 19, 2020 | 5.022 | 5.022 | 4.673 | 4.719 | 303,690 | -0.29(-5.85%) |
Aug 18, 2020 | 5.232 | 5.232 | 4.912 | 5.012 | 280,930 | -0.16(-3.19%) |
Aug 17, 2020 | 5.067 | 5.196 | 5.038 | 5.177 | 218,751 | +0.09(+1.80%) |
Aug 14, 2020 | 4.921 | 5.168 | 4.848 | 5.086 | 255,795 | +0.20(+4.13%) |
Aug 13, 2020 | 5.031 | 5.141 | 4.875 | 4.884 | 205,791 | -0.17(-3.44%) |
Aug 12, 2020 | 5.251 | 5.260 | 4.908 | 5.058 | 253,069 | -0.08(-1.60%) |
Aug 11, 2020 | 5.113 | 5.452 | 5.086 | 5.141 | 416,111 | +0.00(+0.00%) |
Aug 10, 2020 | 4.802 | 5.205 | 4.628 | 5.141 | 395,588 | +0.39(+8.30%) |
Aug 07, 2020 | 4.747 | 4.793 | 4.490 | 4.747 | 324,873 | +0.19(+4.23%) |
Aug 06, 2020 | 4.683 | 4.724 | 4.495 | 4.554 | 491,126 | -0.14(-2.93%) |
Aug 05, 2020 | 5.177 | 5.242 | 4.673 | 4.692 | 450,268 | -0.37(-7.25%) |
Aug 04, 2020 | 5.232 | 5.388 | 5.022 | 5.058 | 380,402 | -0.26(-4.83%) |
Aug 03, 2020 | 5.315 | 5.471 | 5.200 | 5.315 | 276,532 | -0.07(-1.36%) |
Jul 31, 2020 | 5.388 | 5.425 | 5.040 | 5.388 | 374,308 | -0.04(-0.68%) |
Jul 30, 2020 | 5.333 | 5.471 | 5.086 | 5.425 | 211,010 | -0.09(-1.66%) |
Jul 29, 2020 | 5.022 | 5.516 | 4.985 | 5.516 | 434,720 | +0.49(+9.85%) |
Jul 28, 2020 | 5.040 | 5.132 | 4.820 | 5.022 | 218,273 | -0.06(-1.26%) |
Jul 27, 2020 | 4.921 | 5.150 | 4.848 | 5.086 | 217,989 | +0.15(+2.97%) |
Jul 24, 2020 | 5.141 | 5.214 | 4.930 | 4.939 | 248,266 | -0.20(-3.92%) |
Jul 23, 2020 | 4.985 | 5.397 | 4.921 | 5.141 | 395,504 | +0.11(+2.19%) |
Jul 22, 2020 | 5.040 | 5.196 | 5.003 | 5.031 | 212,826 | -0.08(-1.61%) |
Jul 21, 2020 | 5.132 | 5.379 | 5.003 | 5.113 | 286,846 | +0.05(+0.90%) |
Jul 20, 2020 | 5.370 | 5.471 | 5.003 | 5.067 | 341,200 | -0.30(-5.63%) |
Jul 17, 2020 | 5.260 | 5.581 | 5.260 | 5.370 | 399,844 | +0.12(+2.27%) |
Jul 16, 2020 | 5.113 | 5.278 | 4.985 | 5.251 | 224,381 | +0.09(+1.78%) |
Jul 15, 2020 | 5.260 | 5.269 | 4.985 | 5.159 | 394,828 | +0.21(+4.26%) |
Jul 14, 2020 | 4.793 | 5.223 | 4.701 | 4.948 | 372,069 | +0.11(+2.27%) |
Jul 13, 2020 | 5.031 | 5.132 | 4.793 | 4.838 | 283,631 | -0.11(-2.22%) |
Jul 10, 2020 | 4.701 | 4.985 | 4.591 | 4.948 | 296,282 | +0.23(+4.85%) |
Jul 09, 2020 | 4.857 | 4.939 | 4.499 | 4.719 | 424,536 | -0.18(-3.74%) |
Jul 08, 2020 | 4.719 | 4.921 | 4.618 | 4.902 | 313,176 | +0.14(+2.88%) |
Jul 07, 2020 | 4.848 | 5.012 | 4.738 | 4.765 | 444,939 | -0.17(-3.53%) |
Jul 06, 2020 | 4.902 | 5.187 | 4.692 | 4.939 | 398,047 | +0.20(+4.26%) |
Jul 02, 2020 | 4.728 | 4.840 | 4.628 | 4.738 | 304,248 | +0.15(+3.19%) |
Jul 01, 2020 | 4.646 | 4.834 | 4.527 | 4.591 | 409,703 | -0.05(-1.18%) |
Jun 30, 2020 | 4.811 | 4.838 | 4.582 | 4.646 | 801,914 | -0.16(-3.43%) |
Jun 29, 2020 | 4.673 | 5.040 | 4.673 | 4.811 | 396,726 | +0.13(+2.74%) |
Jun 26, 2020 | 5.012 | 5.012 | 4.646 | 4.683 | 633,815 | -0.48(-9.24%) |
Jun 25, 2020 | 4.783 | 5.361 | 4.664 | 5.159 | 772,357 | +0.31(+6.43%) |
Jun 24, 2020 | 5.003 | 5.132 | 4.746 | 4.848 | 687,920 | -0.31(-6.04%) |
Jun 23, 2020 | 5.232 | 5.379 | 4.893 | 5.159 | 910,657 | +0.04(+0.72%) |
Jun 22, 2020 | 5.498 | 5.727 | 5.104 | 5.122 | 912,879 | -0.45(-8.06%) |
Jun 19, 2020 | 5.636 | 5.910 | 5.434 | 5.571 | 2,073,649 | -0.03(-0.49%) |
Jun 18, 2020 | 5.929 | 6.075 | 5.553 | 5.599 | 808,568 | -0.33(-5.56%) |
Jun 17, 2020 | 6.772 | 6.772 | 5.901 | 5.929 | 849,811 | -0.87(-12.80%) |
Jun 16, 2020 | 6.763 | 7.001 | 6.479 | 6.799 | 479,304 | +0.38(+5.85%) |
Jun 15, 2020 | 6.130 | 6.570 | 5.874 | 6.424 | 497,492 | -0.05(-0.85%) |
Jun 12, 2020 | 7.074 | 7.258 | 6.140 | 6.479 | 615,481 | -0.15(-2.21%) |
Jun 11, 2020 | 7.670 | 7.670 | 6.524 | 6.625 | 571,206 | -1.51(-18.58%) |
Jun 10, 2020 | 8.595 | 8.614 | 8.128 | 8.137 | 575,238 | -0.49(-5.73%) |
Jun 09, 2020 | 8.715 | 9.118 | 8.357 | 8.632 | 619,759 | -0.35(-3.88%) |
Jun 08, 2020 | 7.826 | 9.063 | 7.826 | 8.980 | 1,117,954 | +1.52(+20.39%) |
Jun 05, 2020 | 6.937 | 7.670 | 6.937 | 7.459 | 698,964 | +0.81(+12.12%) |
Jun 04, 2020 | 6.057 | 6.689 | 5.883 | 6.653 | 413,120 | +0.51(+8.36%) |
Jun 03, 2020 | 6.075 | 6.506 | 6.057 | 6.140 | 386,890 | +0.20(+3.40%) |
Jun 02, 2020 | 6.222 | 6.332 | 5.892 | 5.938 | 458,235 | -0.27(-4.42%) |