Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.197 | 5.212 | 4.936 | 5.030 | 3,354,629 | -0.19(-3.62%) |
Aug 28, 2020 | 5.176 | 5.256 | 5.110 | 5.219 | 1,505,713 | +0.05(+0.98%) |
Aug 27, 2020 | 5.052 | 5.197 | 5.052 | 5.168 | 1,700,998 | +0.11(+2.15%) |
Aug 26, 2020 | 5.132 | 5.147 | 5.060 | 5.060 | 2,153,758 | -0.07(-1.27%) |
Aug 25, 2020 | 5.226 | 5.277 | 5.081 | 5.125 | 1,665,219 | -0.08(-1.53%) |
Aug 24, 2020 | 4.980 | 5.219 | 4.925 | 5.205 | 3,048,564 | +0.25(+4.98%) |
Aug 21, 2020 | 5.096 | 5.154 | 4.958 | 4.958 | 2,241,763 | -0.17(-3.39%) |
Aug 20, 2020 | 5.125 | 5.241 | 5.103 | 5.132 | 1,406,363 | -0.04(-0.70%) |
Aug 19, 2020 | 5.132 | 5.256 | 5.118 | 5.168 | 1,834,777 | +0.01(+0.14%) |
Aug 18, 2020 | 5.118 | 5.250 | 5.089 | 5.161 | 1,712,333 | +0.01(+0.28%) |
Aug 17, 2020 | 5.219 | 5.234 | 5.089 | 5.147 | 2,415,496 | -0.09(-1.66%) |
Aug 14, 2020 | 5.132 | 5.328 | 5.063 | 5.234 | 2,250,166 | +0.07(+1.26%) |
Aug 13, 2020 | 5.263 | 5.428 | 5.168 | 5.168 | 1,917,273 | -0.11(-2.06%) |
Aug 12, 2020 | 5.633 | 5.691 | 5.176 | 5.277 | 3,867,847 | -0.28(-5.09%) |
Aug 11, 2020 | 5.466 | 5.749 | 5.466 | 5.560 | 8,259,897 | +0.39(+7.58%) |
Aug 10, 2020 | 4.929 | 5.274 | 4.914 | 5.168 | 4,998,886 | +0.27(+5.48%) |
Aug 07, 2020 | 4.936 | 4.951 | 4.729 | 4.900 | 3,466,171 | -0.06(-1.17%) |
Aug 06, 2020 | 5.023 | 5.081 | 4.951 | 4.958 | 2,105,753 | -0.11(-2.15%) |
Aug 05, 2020 | 5.016 | 5.081 | 4.965 | 5.067 | 2,709,182 | +0.08(+1.60%) |
Aug 04, 2020 | 5.089 | 5.103 | 4.900 | 4.987 | 3,090,625 | -0.14(-2.69%) |
Aug 03, 2020 | 5.147 | 5.154 | 4.929 | 5.125 | 1,960,699 | -0.05(-0.98%) |
Jul 31, 2020 | 5.030 | 5.390 | 4.972 | 5.176 | 3,633,274 | +0.15(+2.89%) |
Jul 30, 2020 | 4.958 | 5.139 | 4.936 | 5.030 | 2,072,032 | -0.04(-0.72%) |
Jul 29, 2020 | 5.060 | 5.089 | 4.925 | 5.067 | 1,489,738 | +0.03(+0.58%) |
Jul 28, 2020 | 4.929 | 5.132 | 4.922 | 5.038 | 1,624,365 | +0.09(+1.91%) |
Jul 27, 2020 | 4.914 | 4.972 | 4.878 | 4.943 | 1,500,623 | +0.03(+0.59%) |
Jul 24, 2020 | 5.009 | 5.067 | 4.901 | 4.914 | 1,609,171 | -0.09(-1.88%) |
Jul 23, 2020 | 5.125 | 5.230 | 5.001 | 5.009 | 2,990,093 | -0.15(-2.95%) |
Jul 22, 2020 | 4.958 | 5.292 | 4.907 | 5.161 | 2,608,967 | +0.20(+4.10%) |
Jul 21, 2020 | 4.965 | 4.994 | 4.878 | 4.958 | 2,393,459 | +0.01(+0.15%) |
Jul 20, 2020 | 4.842 | 4.951 | 4.795 | 4.951 | 2,180,770 | +0.07(+1.34%) |
Jul 17, 2020 | 4.871 | 4.914 | 4.795 | 4.885 | 1,763,737 | +0.00(+0.00%) |
Jul 16, 2020 | 4.784 | 5.081 | 4.733 | 4.885 | 3,100,181 | -0.10(-2.04%) |
Jul 15, 2020 | 4.791 | 5.009 | 4.697 | 4.987 | 4,726,217 | +0.34(+7.34%) |
Jul 14, 2020 | 4.486 | 4.646 | 4.421 | 4.646 | 2,068,995 | +0.12(+2.56%) |
Jul 13, 2020 | 4.631 | 4.682 | 4.515 | 4.530 | 2,385,441 | -0.06(-1.27%) |
Jul 10, 2020 | 4.392 | 4.588 | 4.305 | 4.588 | 3,130,451 | +0.14(+3.10%) |
Jul 09, 2020 | 4.682 | 4.733 | 4.370 | 4.450 | 3,460,533 | -0.27(-5.69%) |
Jul 08, 2020 | 4.559 | 4.776 | 4.551 | 4.718 | 2,294,356 | +0.14(+3.01%) |
Jul 07, 2020 | 4.856 | 4.900 | 4.573 | 4.580 | 2,953,370 | -0.31(-6.38%) |
Jul 06, 2020 | 4.856 | 4.972 | 4.769 | 4.893 | 3,133,286 | +0.14(+2.90%) |
Jul 02, 2020 | 5.096 | 5.102 | 4.755 | 4.755 | 2,637,547 | -0.23(-4.52%) |
Jul 01, 2020 | 5.074 | 5.226 | 4.907 | 4.980 | 3,513,051 | -0.10(-2.00%) |
Jun 30, 2020 | 4.987 | 5.147 | 4.922 | 5.081 | 3,559,775 | +0.07(+1.30%) |
Jun 29, 2020 | 4.856 | 5.052 | 4.682 | 5.016 | 3,776,374 | +0.19(+3.91%) |
Jun 26, 2020 | 4.835 | 4.885 | 4.662 | 4.827 | 4,061,155 | -0.13(-2.64%) |
Jun 25, 2020 | 4.472 | 4.972 | 4.443 | 4.958 | 3,102,640 | +0.25(+5.40%) |
Jun 24, 2020 | 4.842 | 4.864 | 4.443 | 4.704 | 4,446,486 | -0.33(-6.49%) |
Jun 23, 2020 | 4.856 | 5.045 | 4.820 | 5.030 | 2,921,456 | +0.28(+5.96%) |
Jun 22, 2020 | 4.740 | 4.805 | 4.609 | 4.747 | 2,869,545 | -0.05(-1.06%) |
Jun 19, 2020 | 5.081 | 5.139 | 4.762 | 4.798 | 6,908,786 | -0.21(-4.13%) |
Jun 18, 2020 | 4.948 | 5.163 | 4.884 | 5.005 | 2,881,020 | -0.06(-1.27%) |
Jun 17, 2020 | 5.226 | 5.226 | 5.041 | 5.069 | 3,201,406 | -0.15(-2.87%) |
Jun 16, 2020 | 5.447 | 5.454 | 4.991 | 5.219 | 6,408,100 | +0.12(+2.38%) |
Jun 15, 2020 | 4.805 | 5.283 | 4.713 | 5.098 | 9,765,480 | -0.06(-1.11%) |
Jun 12, 2020 | 4.848 | 5.162 | 4.689 | 5.155 | 7,548,500 | +0.75(+16.99%) |
Jun 11, 2020 | 4.328 | 4.805 | 4.285 | 4.406 | 9,441,984 | -0.70(-13.69%) |
Jun 10, 2020 | 5.454 | 5.483 | 4.748 | 5.105 | 9,825,224 | -0.26(-4.79%) |
Jun 09, 2020 | 5.832 | 6.117 | 5.354 | 5.362 | 10,267,072 | -0.85(-13.66%) |
Jun 08, 2020 | 5.597 | 6.509 | 5.297 | 6.210 | 14,954,601 | +1.16(+23.02%) |
Jun 05, 2020 | 5.205 | 5.668 | 4.955 | 5.048 | 12,145,849 | +0.31(+6.63%) |
Jun 04, 2020 | 4.207 | 4.870 | 4.135 | 4.734 | 10,540,457 | +0.58(+14.09%) |
Jun 03, 2020 | 3.957 | 4.228 | 3.943 | 4.150 | 5,442,847 | +0.27(+6.99%) |
Jun 02, 2020 | 4.085 | 4.157 | 3.829 | 3.879 | 6,069,485 | -0.09(-2.33%) |