Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.506 | 4.506 | 4.305 | 4.318 | 1,502,098 | -0.22(-4.87%) |
Aug 28, 2020 | 4.552 | 4.597 | 4.428 | 4.539 | 810,007 | +0.06(+1.31%) |
Aug 27, 2020 | 4.370 | 4.662 | 4.370 | 4.480 | 1,120,487 | +0.08(+1.77%) |
Aug 26, 2020 | 4.597 | 4.610 | 4.311 | 4.402 | 1,753,216 | -0.24(-5.18%) |
Aug 25, 2020 | 4.747 | 4.831 | 4.532 | 4.643 | 707,211 | -0.08(-1.65%) |
Aug 24, 2020 | 4.571 | 4.792 | 4.448 | 4.721 | 1,198,328 | +0.21(+4.61%) |
Aug 21, 2020 | 4.597 | 4.662 | 4.487 | 4.513 | 929,501 | -0.10(-2.12%) |
Aug 20, 2020 | 4.604 | 4.688 | 4.554 | 4.610 | 741,269 | -0.05(-1.12%) |
Aug 19, 2020 | 4.610 | 4.753 | 4.610 | 4.662 | 770,611 | +0.02(+0.42%) |
Aug 18, 2020 | 4.721 | 4.798 | 4.630 | 4.643 | 791,388 | -0.14(-2.99%) |
Aug 17, 2020 | 4.825 | 4.862 | 4.734 | 4.786 | 758,678 | -0.09(-1.87%) |
Aug 14, 2020 | 4.688 | 4.922 | 4.630 | 4.877 | 854,913 | +0.18(+3.88%) |
Aug 13, 2020 | 4.701 | 4.942 | 4.662 | 4.695 | 707,697 | -0.07(-1.50%) |
Aug 12, 2020 | 5.111 | 5.163 | 4.698 | 4.766 | 1,074,040 | -0.20(-4.06%) |
Aug 11, 2020 | 5.143 | 5.319 | 4.929 | 4.968 | 1,626,452 | -0.05(-0.91%) |
Aug 10, 2020 | 4.825 | 5.065 | 4.799 | 5.013 | 1,399,635 | +0.29(+6.20%) |
Aug 07, 2020 | 4.519 | 4.747 | 4.493 | 4.721 | 911,047 | +0.16(+3.42%) |
Aug 06, 2020 | 4.584 | 4.682 | 4.548 | 4.565 | 884,017 | -0.02(-0.43%) |
Aug 05, 2020 | 4.480 | 4.604 | 4.396 | 4.584 | 839,644 | +0.15(+3.37%) |
Aug 04, 2020 | 4.337 | 4.480 | 4.337 | 4.435 | 828,113 | +0.03(+0.74%) |
Aug 03, 2020 | 4.415 | 4.435 | 4.259 | 4.402 | 805,804 | -0.01(-0.29%) |
Jul 31, 2020 | 4.422 | 4.630 | 4.311 | 4.415 | 858,758 | -0.05(-1.02%) |
Jul 30, 2020 | 4.318 | 4.539 | 4.298 | 4.461 | 730,463 | +0.01(+0.15%) |
Jul 29, 2020 | 4.435 | 4.500 | 4.363 | 4.454 | 591,617 | -0.02(-0.44%) |
Jul 28, 2020 | 4.324 | 4.519 | 4.318 | 4.474 | 751,524 | +0.16(+3.77%) |
Jul 27, 2020 | 4.370 | 4.396 | 4.246 | 4.311 | 950,683 | -0.06(-1.34%) |
Jul 24, 2020 | 4.383 | 4.519 | 4.370 | 4.370 | 901,819 | -0.12(-2.61%) |
Jul 23, 2020 | 4.487 | 4.662 | 4.454 | 4.487 | 967,948 | -0.08(-1.71%) |
Jul 22, 2020 | 4.279 | 4.571 | 4.272 | 4.565 | 956,170 | +0.21(+4.78%) |
Jul 21, 2020 | 4.201 | 4.402 | 4.201 | 4.357 | 820,203 | +0.15(+3.55%) |
Jul 20, 2020 | 4.227 | 4.409 | 4.136 | 4.207 | 821,347 | -0.14(-3.14%) |
Jul 17, 2020 | 4.318 | 4.402 | 4.233 | 4.344 | 1,003,935 | +0.01(+0.30%) |
Jul 16, 2020 | 4.337 | 4.474 | 4.233 | 4.331 | 691,815 | -0.14(-3.20%) |
Jul 15, 2020 | 4.227 | 4.552 | 4.207 | 4.474 | 1,251,061 | +0.40(+9.90%) |
Jul 14, 2020 | 4.142 | 4.220 | 4.031 | 4.071 | 845,894 | -0.08(-2.03%) |
Jul 13, 2020 | 4.253 | 4.292 | 4.097 | 4.155 | 1,158,912 | -0.08(-1.99%) |
Jul 10, 2020 | 4.031 | 4.246 | 3.966 | 4.240 | 783,094 | +0.17(+4.15%) |
Jul 09, 2020 | 4.201 | 4.253 | 3.960 | 4.071 | 1,918,178 | -0.19(-4.43%) |
Jul 08, 2020 | 4.285 | 4.331 | 4.110 | 4.259 | 1,913,709 | -0.03(-0.61%) |
Jul 07, 2020 | 4.324 | 4.402 | 4.201 | 4.285 | 1,595,327 | -0.17(-3.80%) |
Jul 06, 2020 | 4.480 | 4.578 | 4.337 | 4.454 | 1,022,448 | +0.08(+1.78%) |
Jul 02, 2020 | 4.617 | 4.698 | 4.337 | 4.376 | 1,404,710 | -0.10(-2.32%) |
Jul 01, 2020 | 4.656 | 4.922 | 4.435 | 4.480 | 1,760,266 | -0.19(-4.04%) |
Jun 30, 2020 | 4.740 | 4.812 | 4.535 | 4.669 | 1,318,571 | -0.10(-2.18%) |
Jun 29, 2020 | 4.422 | 4.779 | 4.376 | 4.773 | 1,349,793 | +0.20(+4.41%) |
Jun 26, 2020 | 4.474 | 4.584 | 4.350 | 4.571 | 2,663,782 | -0.05(-1.13%) |
Jun 25, 2020 | 4.220 | 4.623 | 4.220 | 4.623 | 1,452,235 | +0.26(+5.96%) |
Jun 24, 2020 | 4.636 | 4.643 | 4.227 | 4.363 | 1,982,405 | -0.43(-8.96%) |
Jun 23, 2020 | 4.389 | 4.812 | 4.389 | 4.792 | 1,803,780 | +0.37(+8.38%) |
Jun 22, 2020 | 4.532 | 4.552 | 4.279 | 4.422 | 1,536,544 | -0.15(-3.27%) |
Jun 19, 2020 | 4.643 | 4.727 | 4.435 | 4.571 | 3,376,133 | -0.08(-1.82%) |
Jun 18, 2020 | 4.604 | 4.838 | 4.526 | 4.656 | 2,059,965 | -0.08(-1.65%) |
Jun 17, 2020 | 4.747 | 4.831 | 4.532 | 4.734 | 1,422,271 | +0.00(+0.00%) |
Jun 16, 2020 | 5.078 | 5.137 | 4.558 | 4.734 | 2,195,969 | +0.03(+0.69%) |
Jun 15, 2020 | 4.116 | 5.052 | 4.077 | 4.701 | 3,503,867 | +0.16(+3.43%) |
Jun 12, 2020 | 4.571 | 4.604 | 4.084 | 4.545 | 2,695,001 | +0.47(+11.48%) |
Jun 11, 2020 | 4.285 | 4.682 | 4.071 | 4.077 | 3,746,101 | -0.81(-16.51%) |
Jun 10, 2020 | 5.397 | 5.397 | 4.591 | 4.883 | 3,878,948 | -0.36(-6.82%) |
Jun 09, 2020 | 5.852 | 6.067 | 5.176 | 5.241 | 5,297,310 | -0.97(-15.60%) |
Jun 08, 2020 | 5.683 | 6.229 | 5.384 | 6.210 | 5,992,959 | +1.30(+26.49%) |
Jun 05, 2020 | 4.935 | 5.241 | 4.747 | 4.909 | 4,619,211 | +0.67(+15.80%) |
Jun 04, 2020 | 3.960 | 4.500 | 3.921 | 4.240 | 5,942,107 | +0.50(+13.39%) |
Jun 03, 2020 | 3.446 | 3.895 | 3.446 | 3.739 | 3,787,997 | +0.47(+14.54%) |
Jun 02, 2020 | 3.446 | 3.615 | 3.264 | 3.264 | 3,215,865 | -0.10(-2.90%) |