Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.529 | 4.538 | 4.362 | 4.371 | 3,153,067 | -0.18(-3.87%) |
Aug 28, 2020 | 4.492 | 4.552 | 4.427 | 4.547 | 2,399,404 | +0.09(+2.08%) |
Aug 27, 2020 | 4.464 | 4.492 | 4.334 | 4.455 | 3,868,809 | -0.01(-0.21%) |
Aug 26, 2020 | 4.603 | 4.603 | 4.422 | 4.464 | 3,892,140 | -0.12(-2.63%) |
Aug 25, 2020 | 4.603 | 4.668 | 4.510 | 4.584 | 2,954,283 | +0.06(+1.23%) |
Aug 24, 2020 | 4.408 | 4.557 | 4.339 | 4.529 | 3,361,424 | +0.19(+4.49%) |
Aug 21, 2020 | 4.510 | 4.515 | 4.274 | 4.334 | 6,586,753 | -0.23(-5.07%) |
Aug 20, 2020 | 4.520 | 4.621 | 4.464 | 4.566 | 3,420,976 | -0.04(-0.80%) |
Aug 19, 2020 | 4.668 | 4.696 | 4.584 | 4.603 | 2,502,014 | -0.07(-1.58%) |
Aug 18, 2020 | 4.853 | 4.881 | 4.649 | 4.677 | 3,298,592 | -0.15(-3.07%) |
Aug 17, 2020 | 4.770 | 4.834 | 4.728 | 4.825 | 2,999,867 | +0.06(+1.16%) |
Aug 14, 2020 | 4.686 | 4.797 | 4.649 | 4.770 | 4,491,837 | +0.03(+0.59%) |
Aug 13, 2020 | 4.807 | 4.858 | 4.677 | 4.742 | 3,744,826 | -0.10(-2.10%) |
Aug 12, 2020 | 4.834 | 4.895 | 4.751 | 4.844 | 4,632,967 | +0.17(+3.56%) |
Aug 11, 2020 | 4.834 | 4.946 | 4.659 | 4.677 | 6,303,017 | -0.03(-0.59%) |
Aug 10, 2020 | 4.575 | 4.705 | 4.538 | 4.705 | 5,019,183 | +0.19(+4.31%) |
Aug 07, 2020 | 4.529 | 4.575 | 4.464 | 4.510 | 3,165,049 | -0.07(-1.62%) |
Aug 06, 2020 | 4.584 | 4.668 | 4.529 | 4.584 | 5,892,724 | -0.03(-0.60%) |
Aug 05, 2020 | 4.436 | 4.705 | 4.422 | 4.612 | 9,755,794 | +0.31(+7.33%) |
Aug 04, 2020 | 4.131 | 4.362 | 4.121 | 4.297 | 5,629,555 | +0.11(+2.65%) |
Aug 03, 2020 | 4.168 | 4.260 | 4.110 | 4.186 | 3,517,210 | +0.06(+1.35%) |
Jul 31, 2020 | 4.232 | 4.288 | 4.103 | 4.131 | 6,821,273 | -0.13(-3.04%) |
Jul 30, 2020 | 4.325 | 4.325 | 4.168 | 4.260 | 4,612,558 | -0.20(-4.56%) |
Jul 29, 2020 | 4.427 | 4.464 | 4.325 | 4.464 | 4,436,982 | +0.06(+1.26%) |
Jul 28, 2020 | 4.677 | 4.691 | 4.334 | 4.408 | 8,396,510 | -0.29(-6.11%) |
Jul 27, 2020 | 4.659 | 4.703 | 4.580 | 4.696 | 5,408,229 | +0.06(+1.20%) |
Jul 24, 2020 | 4.594 | 4.714 | 4.566 | 4.640 | 7,393,645 | +0.03(+0.60%) |
Jul 23, 2020 | 4.510 | 4.714 | 4.473 | 4.612 | 6,885,095 | +0.01(+0.20%) |
Jul 22, 2020 | 4.510 | 4.658 | 4.390 | 4.603 | 7,489,472 | +0.04(+0.81%) |
Jul 21, 2020 | 4.186 | 4.640 | 4.186 | 4.566 | 9,052,615 | +0.51(+12.56%) |
Jul 20, 2020 | 4.121 | 4.191 | 4.010 | 4.057 | 5,274,551 | -0.07(-1.79%) |
Jul 17, 2020 | 4.260 | 4.297 | 4.131 | 4.131 | 4,498,099 | -0.10(-2.41%) |
Jul 16, 2020 | 4.279 | 4.325 | 4.177 | 4.232 | 4,469,330 | -0.07(-1.72%) |
Jul 15, 2020 | 4.195 | 4.399 | 4.195 | 4.307 | 7,679,190 | +0.21(+5.20%) |
Jul 14, 2020 | 3.945 | 4.103 | 3.830 | 4.094 | 8,119,999 | +0.17(+4.25%) |
Jul 13, 2020 | 4.094 | 4.149 | 3.918 | 3.927 | 6,458,559 | -0.17(-4.07%) |
Jul 10, 2020 | 3.964 | 4.103 | 3.964 | 4.094 | 4,358,920 | +0.09(+2.31%) |
Jul 09, 2020 | 4.112 | 4.177 | 3.927 | 4.001 | 7,224,202 | -0.11(-2.70%) |
Jul 08, 2020 | 4.168 | 4.260 | 4.094 | 4.112 | 5,513,128 | -0.04(-0.89%) |
Jul 07, 2020 | 4.260 | 4.270 | 4.121 | 4.149 | 6,155,806 | -0.18(-4.07%) |
Jul 06, 2020 | 4.501 | 4.529 | 4.297 | 4.325 | 5,140,437 | -0.06(-1.48%) |
Jul 02, 2020 | 4.399 | 4.455 | 4.297 | 4.390 | 3,975,288 | +0.12(+2.82%) |
Jul 01, 2020 | 4.353 | 4.473 | 4.260 | 4.270 | 3,751,075 | -0.06(-1.28%) |
Jun 30, 2020 | 4.297 | 4.362 | 4.158 | 4.325 | 8,224,409 | -0.01(-0.21%) |
Jun 29, 2020 | 4.140 | 4.353 | 4.075 | 4.334 | 7,076,922 | +0.21(+5.17%) |
Jun 26, 2020 | 4.223 | 4.270 | 4.038 | 4.121 | 9,307,705 | -0.19(-4.51%) |
Jun 25, 2020 | 4.149 | 4.413 | 4.131 | 4.316 | 5,497,375 | +0.09(+2.19%) |
Jun 24, 2020 | 4.251 | 4.311 | 4.149 | 4.223 | 8,156,547 | -0.13(-2.98%) |
Jun 23, 2020 | 4.353 | 4.455 | 4.325 | 4.353 | 5,696,813 | +0.08(+1.95%) |
Jun 22, 2020 | 4.214 | 4.293 | 4.113 | 4.270 | 4,475,254 | +0.07(+1.77%) |
Jun 19, 2020 | 4.270 | 4.320 | 4.169 | 4.195 | 8,038,575 | +0.06(+1.57%) |
Jun 18, 2020 | 4.168 | 4.297 | 4.047 | 4.131 | 8,669,918 | -0.13(-3.04%) |
Jun 17, 2020 | 4.473 | 4.538 | 4.232 | 4.260 | 7,830,678 | -0.29(-6.31%) |
Jun 16, 2020 | 4.547 | 4.714 | 4.422 | 4.547 | 9,996,077 | +0.26(+6.05%) |
Jun 15, 2020 | 3.936 | 4.325 | 3.936 | 4.288 | 10,536,601 | +0.05(+1.09%) |
Jun 12, 2020 | 4.408 | 4.506 | 4.126 | 4.242 | 8,554,476 | +0.07(+1.78%) |
Jun 11, 2020 | 4.145 | 4.473 | 4.126 | 4.168 | 10,820,614 | -0.58(-12.28%) |
Jun 10, 2020 | 4.918 | 4.973 | 4.649 | 4.751 | 7,435,710 | -0.23(-4.65%) |
Jun 09, 2020 | 5.205 | 5.205 | 4.904 | 4.983 | 9,906,253 | -0.37(-6.92%) |
Jun 08, 2020 | 5.159 | 5.399 | 5.020 | 5.353 | 17,616,312 | +0.50(+10.31%) |
Jun 05, 2020 | 4.733 | 4.922 | 4.733 | 4.853 | 13,533,277 | +0.39(+8.71%) |
Jun 04, 2020 | 4.390 | 4.492 | 4.353 | 4.464 | 6,578,958 | +0.02(+0.42%) |
Jun 03, 2020 | 4.473 | 4.566 | 4.408 | 4.446 | 9,730,372 | +0.05(+1.05%) |
Jun 02, 2020 | 4.260 | 4.408 | 4.214 | 4.399 | 5,996,536 | +0.23(+5.56%) |