Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.527 | 4.536 | 4.361 | 4.370 | 3,154,248 | -0.18(-3.87%) |
Aug 28, 2020 | 4.490 | 4.550 | 4.425 | 4.546 | 2,400,302 | +0.09(+2.08%) |
Aug 27, 2020 | 4.462 | 4.490 | 4.333 | 4.453 | 3,870,258 | -0.01(-0.21%) |
Aug 26, 2020 | 4.601 | 4.601 | 4.421 | 4.462 | 3,893,597 | -0.12(-2.63%) |
Aug 25, 2020 | 4.601 | 4.666 | 4.509 | 4.583 | 2,955,389 | +0.06(+1.23%) |
Aug 24, 2020 | 4.407 | 4.555 | 4.337 | 4.527 | 3,362,683 | +0.19(+4.49%) |
Aug 21, 2020 | 4.509 | 4.513 | 4.273 | 4.333 | 6,589,220 | -0.23(-5.07%) |
Aug 20, 2020 | 4.518 | 4.620 | 4.462 | 4.564 | 3,422,257 | -0.04(-0.81%) |
Aug 19, 2020 | 4.666 | 4.694 | 4.583 | 4.601 | 2,502,951 | -0.07(-1.58%) |
Aug 18, 2020 | 4.851 | 4.879 | 4.648 | 4.675 | 3,299,827 | -0.15(-3.07%) |
Aug 17, 2020 | 4.768 | 4.833 | 4.726 | 4.823 | 3,000,990 | +0.06(+1.17%) |
Aug 14, 2020 | 4.685 | 4.796 | 4.648 | 4.768 | 4,493,519 | +0.03(+0.59%) |
Aug 13, 2020 | 4.805 | 4.856 | 4.675 | 4.740 | 3,746,229 | -0.10(-2.10%) |
Aug 12, 2020 | 4.833 | 4.893 | 4.749 | 4.842 | 4,634,702 | +0.17(+3.56%) |
Aug 11, 2020 | 4.833 | 4.944 | 4.657 | 4.675 | 6,305,378 | -0.03(-0.59%) |
Aug 10, 2020 | 4.573 | 4.703 | 4.536 | 4.703 | 5,021,062 | +0.19(+4.31%) |
Aug 07, 2020 | 4.527 | 4.573 | 4.462 | 4.509 | 3,166,234 | -0.07(-1.62%) |
Aug 06, 2020 | 4.583 | 4.666 | 4.527 | 4.583 | 5,894,930 | -0.03(-0.60%) |
Aug 05, 2020 | 4.435 | 4.703 | 4.421 | 4.610 | 9,759,447 | +0.31(+7.33%) |
Aug 04, 2020 | 4.129 | 4.361 | 4.120 | 4.296 | 5,631,663 | +0.11(+2.65%) |
Aug 03, 2020 | 4.166 | 4.259 | 4.108 | 4.185 | 3,518,527 | +0.06(+1.35%) |
Jul 31, 2020 | 4.231 | 4.286 | 4.101 | 4.129 | 6,823,828 | -0.13(-3.04%) |
Jul 30, 2020 | 4.323 | 4.323 | 4.166 | 4.259 | 4,614,286 | -0.20(-4.56%) |
Jul 29, 2020 | 4.425 | 4.462 | 4.323 | 4.462 | 4,438,643 | +0.06(+1.26%) |
Jul 28, 2020 | 4.675 | 4.689 | 4.333 | 4.407 | 8,399,654 | -0.29(-6.11%) |
Jul 27, 2020 | 4.657 | 4.701 | 4.578 | 4.694 | 5,410,255 | +0.06(+1.20%) |
Jul 24, 2020 | 4.592 | 4.712 | 4.564 | 4.638 | 7,396,413 | +0.03(+0.60%) |
Jul 23, 2020 | 4.509 | 4.712 | 4.472 | 4.610 | 6,887,673 | +0.01(+0.20%) |
Jul 22, 2020 | 4.509 | 4.657 | 4.388 | 4.601 | 7,492,276 | +0.04(+0.81%) |
Jul 21, 2020 | 4.185 | 4.638 | 4.185 | 4.564 | 9,056,004 | +0.51(+12.56%) |
Jul 20, 2020 | 4.120 | 4.189 | 4.009 | 4.055 | 5,276,526 | -0.07(-1.79%) |
Jul 17, 2020 | 4.259 | 4.296 | 4.129 | 4.129 | 4,499,784 | -0.10(-2.41%) |
Jul 16, 2020 | 4.277 | 4.323 | 4.175 | 4.231 | 4,471,003 | -0.07(-1.72%) |
Jul 15, 2020 | 4.194 | 4.398 | 4.193 | 4.305 | 7,682,066 | +0.21(+5.20%) |
Jul 14, 2020 | 3.944 | 4.101 | 3.828 | 4.092 | 8,123,039 | +0.17(+4.25%) |
Jul 13, 2020 | 4.092 | 4.148 | 3.916 | 3.925 | 6,460,977 | -0.17(-4.07%) |
Jul 10, 2020 | 3.962 | 4.101 | 3.962 | 4.092 | 4,360,553 | +0.09(+2.31%) |
Jul 09, 2020 | 4.111 | 4.175 | 3.925 | 3.999 | 7,226,907 | -0.11(-2.70%) |
Jul 08, 2020 | 4.166 | 4.259 | 4.092 | 4.111 | 5,515,192 | -0.04(-0.89%) |
Jul 07, 2020 | 4.259 | 4.268 | 4.120 | 4.148 | 6,158,111 | -0.18(-4.07%) |
Jul 06, 2020 | 4.499 | 4.527 | 4.296 | 4.323 | 5,142,362 | -0.06(-1.48%) |
Jul 02, 2020 | 4.398 | 4.453 | 4.296 | 4.388 | 3,976,776 | +0.12(+2.82%) |
Jul 01, 2020 | 4.351 | 4.472 | 4.259 | 4.268 | 3,752,480 | -0.06(-1.28%) |
Jun 30, 2020 | 4.296 | 4.361 | 4.157 | 4.323 | 8,227,488 | -0.01(-0.21%) |
Jun 29, 2020 | 4.138 | 4.351 | 4.074 | 4.333 | 7,079,572 | +0.21(+5.17%) |
Jun 26, 2020 | 4.222 | 4.268 | 4.036 | 4.120 | 9,311,190 | -0.19(-4.51%) |
Jun 25, 2020 | 4.148 | 4.411 | 4.129 | 4.314 | 5,499,434 | +0.09(+2.19%) |
Jun 24, 2020 | 4.249 | 4.310 | 4.148 | 4.222 | 8,159,601 | -0.13(-2.98%) |
Jun 23, 2020 | 4.351 | 4.453 | 4.323 | 4.351 | 5,698,946 | +0.08(+1.95%) |
Jun 22, 2020 | 4.212 | 4.291 | 4.112 | 4.268 | 4,476,930 | +0.07(+1.77%) |
Jun 19, 2020 | 4.268 | 4.319 | 4.168 | 4.194 | 8,041,585 | +0.06(+1.57%) |
Jun 18, 2020 | 4.166 | 4.296 | 4.046 | 4.129 | 8,673,165 | -0.13(-3.04%) |
Jun 17, 2020 | 4.472 | 4.536 | 4.230 | 4.259 | 7,833,610 | -0.29(-6.31%) |
Jun 16, 2020 | 4.546 | 4.712 | 4.421 | 4.546 | 9,999,820 | +0.26(+6.05%) |
Jun 15, 2020 | 3.935 | 4.323 | 3.935 | 4.286 | 10,540,546 | +0.05(+1.09%) |
Jun 12, 2020 | 4.407 | 4.504 | 4.124 | 4.240 | 8,557,680 | +0.07(+1.78%) |
Jun 11, 2020 | 4.143 | 4.472 | 4.124 | 4.166 | 10,824,666 | -0.58(-12.28%) |
Jun 10, 2020 | 4.916 | 4.972 | 4.648 | 4.749 | 7,438,494 | -0.23(-4.65%) |
Jun 09, 2020 | 5.203 | 5.203 | 4.902 | 4.981 | 9,909,962 | -0.37(-6.92%) |
Jun 08, 2020 | 5.157 | 5.397 | 5.018 | 5.351 | 17,622,908 | +0.50(+10.31%) |
Jun 05, 2020 | 4.731 | 4.921 | 4.731 | 4.851 | 13,538,345 | +0.39(+8.71%) |
Jun 04, 2020 | 4.388 | 4.490 | 4.351 | 4.462 | 6,581,421 | +0.02(+0.42%) |
Jun 03, 2020 | 4.472 | 4.564 | 4.407 | 4.444 | 9,734,016 | +0.05(+1.05%) |
Jun 02, 2020 | 4.259 | 4.407 | 4.212 | 4.398 | 5,998,781 | +0.23(+5.56%) |