Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.632 | 4.632 | 4.557 | 4.594 | 23,926,436 | -0.07(-1.41%) |
Aug 28, 2020 | 4.679 | 4.707 | 4.622 | 4.660 | 22,205,720 | -0.04(-0.80%) |
Aug 27, 2020 | 4.707 | 4.735 | 4.651 | 4.697 | 27,033,678 | -0.04(-0.79%) |
Aug 26, 2020 | 4.735 | 4.754 | 4.707 | 4.735 | 21,061,746 | +0.01(+0.20%) |
Aug 25, 2020 | 4.744 | 4.754 | 4.688 | 4.726 | 14,480,336 | +0.01(+0.20%) |
Aug 24, 2020 | 4.740 | 4.740 | 4.688 | 4.716 | 13,440,884 | +0.06(+1.21%) |
Aug 21, 2020 | 4.632 | 4.688 | 4.632 | 4.660 | 16,014,386 | -0.08(-1.58%) |
Aug 20, 2020 | 4.679 | 4.744 | 4.679 | 4.735 | 16,378,664 | +0.01(+0.20%) |
Aug 19, 2020 | 4.782 | 4.791 | 4.697 | 4.726 | 21,701,342 | -0.05(-0.98%) |
Aug 18, 2020 | 4.810 | 4.819 | 4.716 | 4.772 | 19,536,436 | +0.02(+0.39%) |
Aug 17, 2020 | 4.726 | 4.772 | 4.697 | 4.754 | 25,646,626 | +0.07(+1.40%) |
Aug 14, 2020 | 4.697 | 4.707 | 4.660 | 4.688 | 20,255,744 | -0.06(-1.19%) |
Aug 13, 2020 | 4.716 | 4.763 | 4.688 | 4.744 | 23,443,754 | +0.01(+0.20%) |
Aug 12, 2020 | 4.744 | 4.763 | 4.697 | 4.735 | 23,118,600 | +0.08(+1.81%) |
Aug 11, 2020 | 4.641 | 4.735 | 4.613 | 4.651 | 42,819,488 | +0.05(+1.02%) |
Aug 10, 2020 | 4.651 | 4.660 | 4.575 | 4.604 | 22,587,014 | -0.07(-1.41%) |
Aug 07, 2020 | 4.641 | 4.679 | 4.622 | 4.669 | 22,829,866 | -0.02(-0.40%) |
Aug 06, 2020 | 4.660 | 4.697 | 4.641 | 4.688 | 32,264,212 | +0.00(+0.00%) |
Aug 05, 2020 | 4.754 | 4.782 | 4.679 | 4.688 | 38,744,572 | -0.09(-1.96%) |
Aug 04, 2020 | 4.726 | 4.819 | 4.697 | 4.782 | 45,556,108 | +0.04(+0.79%) |
Aug 03, 2020 | 4.651 | 4.810 | 4.632 | 4.744 | 66,622,612 | +0.26(+5.86%) |
Jul 31, 2020 | 4.557 | 4.641 | 4.346 | 4.482 | 125,810,272 | +0.31(+7.42%) |
Jul 30, 2020 | 3.957 | 4.247 | 3.900 | 4.172 | 62,253,696 | +0.10(+2.53%) |
Jul 29, 2020 | 4.041 | 4.088 | 4.032 | 4.069 | 16,467,507 | +0.06(+1.40%) |
Jul 28, 2020 | 4.041 | 4.060 | 3.994 | 4.013 | 21,177,168 | -0.06(-1.38%) |
Jul 27, 2020 | 4.060 | 4.097 | 4.050 | 4.069 | 22,449,616 | +0.04(+0.93%) |
Jul 24, 2020 | 4.069 | 4.088 | 4.022 | 4.032 | 24,290,084 | -0.07(-1.60%) |
Jul 23, 2020 | 4.200 | 4.210 | 4.032 | 4.097 | 38,354,348 | -0.12(-2.89%) |
Jul 22, 2020 | 4.191 | 4.266 | 4.172 | 4.219 | 24,908,356 | +0.07(+1.58%) |
Jul 21, 2020 | 4.229 | 4.238 | 4.154 | 4.154 | 28,199,744 | -0.02(-0.45%) |
Jul 20, 2020 | 4.125 | 4.200 | 4.125 | 4.172 | 32,546,810 | +0.06(+1.37%) |
Jul 17, 2020 | 4.088 | 4.191 | 4.069 | 4.116 | 53,457,936 | +0.14(+3.54%) |
Jul 16, 2020 | 4.004 | 4.022 | 3.966 | 3.975 | 23,386,082 | -0.08(-2.08%) |
Jul 15, 2020 | 4.116 | 4.125 | 4.013 | 4.060 | 31,756,380 | +0.01(+0.23%) |
Jul 14, 2020 | 3.975 | 4.060 | 3.975 | 4.050 | 41,422,212 | +0.13(+3.35%) |
Jul 13, 2020 | 3.975 | 4.041 | 3.919 | 3.919 | 39,967,576 | +0.06(+1.46%) |
Jul 10, 2020 | 3.854 | 3.900 | 3.835 | 3.863 | 27,181,080 | -0.05(-1.20%) |
Jul 09, 2020 | 3.882 | 3.947 | 3.807 | 3.910 | 40,423,760 | +0.02(+0.48%) |
Jul 08, 2020 | 3.900 | 3.947 | 3.854 | 3.891 | 60,194,952 | -0.15(-3.71%) |
Jul 07, 2020 | 4.285 | 4.294 | 4.032 | 4.041 | 62,931,036 | -0.27(-6.30%) |
Jul 06, 2020 | 4.341 | 4.454 | 4.304 | 4.313 | 60,262,564 | +0.15(+3.60%) |
Jul 02, 2020 | 4.154 | 4.219 | 4.149 | 4.163 | 28,190,144 | +0.08(+2.07%) |
Jul 01, 2020 | 4.088 | 4.135 | 4.069 | 4.079 | 26,359,774 | -0.05(-1.14%) |
Jun 30, 2020 | 4.032 | 4.135 | 4.032 | 4.125 | 22,944,398 | +0.05(+1.15%) |
Jun 29, 2020 | 4.088 | 4.135 | 4.041 | 4.079 | 32,297,632 | +0.01(+0.23%) |
Jun 26, 2020 | 4.144 | 4.163 | 4.060 | 4.069 | 43,664,216 | -0.10(-2.47%) |
Jun 25, 2020 | 3.919 | 4.172 | 3.891 | 4.172 | 46,359,048 | +0.23(+5.95%) |
Jun 24, 2020 | 4.041 | 4.050 | 3.910 | 3.938 | 38,830,916 | -0.12(-3.00%) |
Jun 23, 2020 | 4.116 | 4.135 | 4.060 | 4.060 | 21,563,708 | +0.00(+0.00%) |
Jun 22, 2020 | 4.041 | 4.097 | 4.022 | 4.060 | 22,271,730 | +0.00(+0.00%) |
Jun 19, 2020 | 4.144 | 4.144 | 4.032 | 4.060 | 22,463,932 | -0.04(-0.92%) |
Jun 18, 2020 | 4.116 | 4.135 | 4.079 | 4.097 | 27,929,224 | -0.04(-0.91%) |
Jun 17, 2020 | 4.144 | 4.163 | 4.107 | 4.135 | 33,888,516 | +0.07(+1.61%) |
Jun 16, 2020 | 4.125 | 4.154 | 4.032 | 4.069 | 39,394,968 | +0.06(+1.40%) |
Jun 15, 2020 | 3.891 | 4.022 | 3.844 | 4.013 | 42,608,748 | +0.08(+1.90%) |
Jun 12, 2020 | 4.013 | 4.041 | 3.854 | 3.938 | 41,070,892 | +0.08(+2.19%) |
Jun 11, 2020 | 4.041 | 4.050 | 3.816 | 3.854 | 53,101,256 | -0.32(-7.64%) |
Jun 10, 2020 | 4.172 | 4.229 | 4.135 | 4.172 | 37,296,728 | +0.03(+0.68%) |
Jun 09, 2020 | 4.229 | 4.229 | 4.116 | 4.144 | 37,510,076 | -0.09(-2.21%) |
Jun 08, 2020 | 4.238 | 4.257 | 4.191 | 4.238 | 40,733,988 | +0.06(+1.35%) |
Jun 05, 2020 | 4.163 | 4.219 | 4.135 | 4.182 | 35,319,724 | +0.17(+4.21%) |
Jun 04, 2020 | 4.060 | 4.107 | 4.013 | 4.013 | 40,996,124 | -0.08(-2.06%) |
Jun 03, 2020 | 4.050 | 4.125 | 4.041 | 4.097 | 34,201,688 | +0.06(+1.39%) |
Jun 02, 2020 | 4.004 | 4.069 | 3.994 | 4.041 | 39,042,628 | +0.10(+2.62%) |