Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.591 | 4.618 | 4.495 | 4.559 | 406,974 | -0.04(-0.98%) |
Aug 28, 2020 | 4.347 | 4.656 | 4.347 | 4.604 | 707,007 | +0.27(+6.14%) |
Aug 27, 2020 | 4.334 | 4.418 | 4.306 | 4.338 | 352,939 | -0.05(-1.10%) |
Aug 26, 2020 | 4.495 | 4.521 | 4.360 | 4.386 | 412,864 | -0.12(-2.71%) |
Aug 25, 2020 | 4.585 | 4.688 | 4.489 | 4.508 | 691,532 | +0.02(+0.43%) |
Aug 24, 2020 | 4.405 | 4.527 | 4.405 | 4.489 | 475,831 | +0.13(+3.10%) |
Aug 21, 2020 | 4.456 | 4.463 | 4.322 | 4.354 | 408,319 | -0.12(-2.73%) |
Aug 20, 2020 | 4.508 | 4.508 | 4.245 | 4.476 | 992,961 | -0.04(-0.85%) |
Aug 19, 2020 | 4.598 | 4.681 | 4.456 | 4.514 | 606,143 | -0.13(-2.77%) |
Aug 18, 2020 | 4.713 | 4.739 | 4.527 | 4.643 | 473,322 | -0.07(-1.50%) |
Aug 17, 2020 | 4.726 | 4.784 | 4.636 | 4.713 | 599,732 | +0.01(+0.14%) |
Aug 14, 2020 | 4.591 | 4.784 | 4.546 | 4.707 | 489,921 | +0.08(+1.81%) |
Aug 13, 2020 | 4.739 | 4.880 | 4.559 | 4.623 | 745,822 | -0.15(-3.23%) |
Aug 12, 2020 | 4.758 | 4.778 | 4.611 | 4.778 | 491,936 | +0.06(+1.22%) |
Aug 11, 2020 | 4.527 | 4.784 | 4.424 | 4.720 | 1,121,601 | +0.28(+6.21%) |
Aug 10, 2020 | 4.431 | 4.473 | 4.399 | 4.444 | 675,032 | +0.01(+0.14%) |
Aug 07, 2020 | 4.456 | 4.463 | 4.347 | 4.437 | 486,184 | -0.06(-1.43%) |
Aug 06, 2020 | 4.656 | 4.688 | 4.328 | 4.501 | 1,128,419 | -0.11(-2.37%) |
Aug 05, 2020 | 4.559 | 4.675 | 4.527 | 4.611 | 596,295 | +0.13(+2.87%) |
Aug 04, 2020 | 4.437 | 4.559 | 4.386 | 4.482 | 647,377 | +0.08(+1.75%) |
Aug 03, 2020 | 4.501 | 4.527 | 4.354 | 4.405 | 546,486 | -0.07(-1.58%) |
Jul 31, 2020 | 4.495 | 4.566 | 4.379 | 4.476 | 635,216 | -0.05(-1.13%) |
Jul 30, 2020 | 4.559 | 4.577 | 4.383 | 4.527 | 577,898 | -0.10(-2.22%) |
Jul 29, 2020 | 4.354 | 4.675 | 4.302 | 4.630 | 1,684,095 | +0.50(+12.13%) |
Jul 28, 2020 | 4.135 | 4.180 | 4.071 | 4.129 | 468,228 | +0.00(+0.00%) |
Jul 27, 2020 | 3.975 | 4.148 | 3.885 | 4.129 | 546,771 | +0.13(+3.38%) |
Jul 24, 2020 | 3.872 | 4.013 | 3.853 | 3.994 | 575,260 | +0.08(+2.13%) |
Jul 23, 2020 | 3.814 | 3.924 | 3.769 | 3.911 | 451,959 | +0.08(+2.18%) |
Jul 22, 2020 | 4.001 | 4.001 | 3.769 | 3.827 | 816,311 | -0.20(-4.94%) |
Jul 21, 2020 | 4.052 | 4.113 | 3.853 | 4.026 | 842,121 | -0.04(-1.03%) |
Jul 20, 2020 | 4.078 | 4.084 | 3.924 | 4.068 | 534,167 | -0.05(-1.32%) |
Jul 17, 2020 | 4.129 | 4.188 | 4.033 | 4.123 | 489,454 | +0.02(+0.47%) |
Jul 16, 2020 | 4.090 | 4.187 | 4.020 | 4.103 | 439,300 | +0.01(+0.16%) |
Jul 15, 2020 | 4.071 | 4.142 | 3.968 | 4.097 | 820,984 | +0.08(+2.08%) |
Jul 14, 2020 | 4.045 | 4.045 | 3.789 | 4.013 | 772,869 | -0.01(-0.32%) |
Jul 13, 2020 | 4.116 | 4.187 | 3.975 | 4.026 | 597,463 | -0.04(-1.10%) |
Jul 10, 2020 | 4.033 | 4.123 | 3.827 | 4.071 | 1,087,295 | +0.03(+0.79%) |
Jul 09, 2020 | 4.283 | 4.328 | 4.026 | 4.039 | 664,703 | -0.26(-5.98%) |
Jul 08, 2020 | 4.277 | 4.424 | 4.245 | 4.296 | 549,613 | -0.01(-0.30%) |
Jul 07, 2020 | 4.399 | 4.399 | 4.155 | 4.309 | 1,027,072 | -0.21(-4.69%) |
Jul 06, 2020 | 4.444 | 4.527 | 4.354 | 4.521 | 1,457,801 | +0.34(+8.14%) |
Jul 02, 2020 | 4.277 | 4.341 | 4.135 | 4.180 | 877,062 | +0.01(+0.23%) |
Jul 01, 2020 | 4.238 | 4.334 | 4.129 | 4.171 | 625,386 | -0.07(-1.59%) |
Jun 30, 2020 | 4.219 | 4.290 | 4.052 | 4.238 | 1,065,479 | +0.00(+0.00%) |
Jun 29, 2020 | 4.206 | 4.367 | 4.161 | 4.238 | 635,155 | +0.08(+1.85%) |
Jun 26, 2020 | 4.418 | 4.418 | 4.097 | 4.161 | 758,553 | -0.21(-4.85%) |
Jun 25, 2020 | 4.392 | 4.508 | 4.270 | 4.373 | 528,355 | -0.04(-0.87%) |
Jun 24, 2020 | 4.572 | 4.617 | 4.367 | 4.412 | 820,445 | -0.18(-3.92%) |
Jun 23, 2020 | 4.726 | 4.784 | 4.546 | 4.591 | 1,090,703 | +0.00(+0.00%) |
Jun 22, 2020 | 4.662 | 4.771 | 4.498 | 4.591 | 1,064,712 | -0.11(-2.26%) |
Jun 19, 2020 | 5.028 | 5.054 | 4.680 | 4.697 | 1,550,276 | -0.30(-5.98%) |
Jun 18, 2020 | 4.623 | 5.137 | 4.572 | 4.996 | 2,898,676 | +0.44(+9.58%) |
Jun 17, 2020 | 4.521 | 4.720 | 4.521 | 4.559 | 1,168,983 | +0.11(+2.45%) |
Jun 16, 2020 | 4.495 | 4.733 | 4.290 | 4.450 | 1,354,678 | +0.15(+3.43%) |
Jun 15, 2020 | 4.007 | 4.440 | 3.981 | 4.302 | 805,168 | +0.16(+3.88%) |
Jun 12, 2020 | 4.090 | 4.283 | 4.020 | 4.142 | 1,506,984 | +0.17(+4.20%) |
Jun 11, 2020 | 4.116 | 4.320 | 3.956 | 3.975 | 1,432,007 | -0.28(-6.64%) |
Jun 10, 2020 | 4.373 | 4.463 | 4.090 | 4.257 | 1,442,562 | -0.01(-0.30%) |
Jun 09, 2020 | 4.334 | 4.347 | 4.097 | 4.270 | 934,717 | -0.13(-2.92%) |
Jun 08, 2020 | 4.412 | 4.534 | 4.302 | 4.399 | 947,201 | +0.08(+1.78%) |
Jun 05, 2020 | 4.354 | 4.386 | 4.129 | 4.322 | 1,323,068 | +0.26(+6.49%) |
Jun 04, 2020 | 4.026 | 4.081 | 3.763 | 4.058 | 1,305,955 | +0.08(+2.10%) |
Jun 03, 2020 | 3.583 | 4.007 | 3.538 | 3.975 | 2,048,836 | +0.52(+15.06%) |
Jun 02, 2020 | 3.455 | 3.564 | 3.339 | 3.455 | 1,442,593 | +0.05(+1.51%) |