Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.613 | 4.758 | 4.522 | 4.538 | 87,044 | -0.02(-0.33%) |
Aug 28, 2020 | 4.598 | 4.598 | 4.507 | 4.553 | 9,620 | +0.04(+0.93%) |
Aug 27, 2020 | 4.575 | 4.621 | 4.440 | 4.511 | 41,992 | -0.06(-1.41%) |
Aug 26, 2020 | 4.446 | 4.575 | 4.298 | 4.575 | 32,264 | +0.21(+4.87%) |
Aug 25, 2020 | 4.401 | 4.545 | 4.355 | 4.363 | 42,419 | -0.04(-0.86%) |
Aug 24, 2020 | 4.340 | 4.424 | 4.295 | 4.401 | 49,638 | +0.10(+2.29%) |
Aug 21, 2020 | 4.363 | 4.363 | 4.287 | 4.302 | 6,062 | -0.06(-1.39%) |
Aug 20, 2020 | 4.371 | 4.378 | 4.273 | 4.363 | 16,658 | +0.02(+0.52%) |
Aug 19, 2020 | 4.295 | 4.363 | 4.264 | 4.340 | 29,701 | +0.05(+1.24%) |
Aug 18, 2020 | 4.371 | 4.434 | 4.287 | 4.287 | 19,881 | -0.07(-1.57%) |
Aug 17, 2020 | 4.446 | 4.446 | 4.287 | 4.355 | 21,460 | -0.01(-0.17%) |
Aug 14, 2020 | 4.378 | 4.439 | 4.302 | 4.363 | 32,288 | -0.05(-1.20%) |
Aug 13, 2020 | 4.393 | 4.515 | 4.257 | 4.416 | 74,552 | +0.02(+0.52%) |
Aug 12, 2020 | 4.097 | 4.515 | 4.082 | 4.393 | 217,032 | +0.67(+17.92%) |
Aug 11, 2020 | 3.642 | 3.748 | 3.604 | 3.726 | 46,631 | +0.09(+2.51%) |
Aug 10, 2020 | 3.635 | 3.642 | 3.565 | 3.635 | 5,407 | -0.01(-0.21%) |
Aug 07, 2020 | 3.536 | 3.642 | 3.506 | 3.642 | 4,217 | +0.08(+2.35%) |
Aug 06, 2020 | 3.581 | 3.627 | 3.551 | 3.559 | 12,430 | -0.07(-1.88%) |
Aug 05, 2020 | 3.593 | 3.635 | 3.588 | 3.627 | 9,774 | +0.01(+0.21%) |
Aug 04, 2020 | 3.641 | 3.642 | 3.541 | 3.619 | 13,383 | -0.01(-0.21%) |
Aug 03, 2020 | 3.498 | 3.627 | 3.498 | 3.627 | 36,368 | +0.07(+1.92%) |
Jul 31, 2020 | 3.559 | 3.673 | 3.559 | 3.559 | 3,690 | -0.06(-1.60%) |
Jul 30, 2020 | 3.566 | 3.642 | 3.559 | 3.617 | 16,680 | -0.01(-0.28%) |
Jul 29, 2020 | 3.604 | 3.635 | 3.581 | 3.627 | 18,735 | +0.00(+0.00%) |
Jul 28, 2020 | 3.642 | 3.642 | 3.593 | 3.627 | 19,101 | +0.05(+1.49%) |
Jul 27, 2020 | 3.566 | 3.642 | 3.536 | 3.574 | 15,063 | +0.01(+0.32%) |
Jul 24, 2020 | 3.551 | 3.665 | 3.551 | 3.562 | 24,249 | +0.03(+0.75%) |
Jul 23, 2020 | 3.483 | 3.566 | 3.483 | 3.536 | 14,504 | +0.03(+0.87%) |
Jul 22, 2020 | 3.490 | 3.513 | 3.483 | 3.506 | 26,509 | -0.01(-0.22%) |
Jul 21, 2020 | 3.498 | 3.604 | 3.498 | 3.513 | 21,011 | -0.01(-0.22%) |
Jul 20, 2020 | 3.521 | 3.566 | 3.521 | 3.521 | 25,086 | -0.02(-0.64%) |
Jul 17, 2020 | 3.574 | 3.622 | 3.521 | 3.544 | 12,256 | -0.02(-0.43%) |
Jul 16, 2020 | 3.521 | 3.726 | 3.521 | 3.559 | 23,763 | -0.02(-0.42%) |
Jul 15, 2020 | 3.676 | 3.680 | 3.521 | 3.574 | 39,820 | +0.05(+1.51%) |
Jul 14, 2020 | 3.551 | 3.551 | 3.490 | 3.521 | 25,563 | +0.03(+0.87%) |
Jul 13, 2020 | 3.498 | 3.623 | 3.490 | 3.490 | 17,903 | -0.01(-0.22%) |
Jul 10, 2020 | 3.506 | 3.597 | 3.471 | 3.498 | 33,474 | -0.05(-1.28%) |
Jul 09, 2020 | 3.589 | 3.604 | 3.490 | 3.544 | 17,857 | +0.01(+0.21%) |
Jul 08, 2020 | 3.604 | 3.619 | 3.536 | 3.536 | 37,432 | -0.08(-2.31%) |
Jul 07, 2020 | 3.657 | 3.748 | 3.604 | 3.619 | 48,905 | -0.05(-1.45%) |
Jul 06, 2020 | 3.764 | 3.779 | 3.650 | 3.673 | 27,885 | -0.09(-2.42%) |
Jul 02, 2020 | 3.779 | 3.779 | 3.688 | 3.764 | 7,907 | +0.04(+1.02%) |
Jul 01, 2020 | 3.707 | 3.726 | 3.657 | 3.726 | 13,741 | +0.00(+0.00%) |
Jun 30, 2020 | 3.726 | 3.726 | 3.673 | 3.726 | 15,809 | +0.00(+0.00%) |
Jun 29, 2020 | 3.695 | 3.764 | 3.636 | 3.726 | 22,880 | -0.03(-0.81%) |
Jun 26, 2020 | 3.581 | 3.756 | 3.536 | 3.756 | 32,552 | +0.13(+3.56%) |
Jun 25, 2020 | 3.695 | 3.695 | 3.528 | 3.627 | 46,432 | -0.07(-1.85%) |
Jun 24, 2020 | 3.741 | 3.748 | 3.695 | 3.695 | 19,599 | -0.05(-1.22%) |
Jun 23, 2020 | 3.703 | 3.756 | 3.703 | 3.741 | 29,756 | +0.03(+0.82%) |
Jun 22, 2020 | 3.817 | 3.824 | 3.703 | 3.710 | 38,242 | -0.19(-4.86%) |
Jun 19, 2020 | 3.832 | 3.900 | 3.794 | 3.900 | 15,682 | +0.07(+1.78%) |
Jun 18, 2020 | 3.748 | 3.847 | 3.748 | 3.832 | 24,818 | +0.08(+2.22%) |
Jun 17, 2020 | 3.794 | 3.821 | 3.748 | 3.748 | 18,076 | -0.05(-1.20%) |
Jun 16, 2020 | 3.726 | 3.824 | 3.726 | 3.794 | 29,576 | +0.08(+2.04%) |
Jun 15, 2020 | 3.726 | 3.855 | 3.710 | 3.718 | 22,939 | -0.12(-3.16%) |
Jun 12, 2020 | 3.733 | 3.851 | 3.726 | 3.839 | 20,295 | +0.17(+4.76%) |
Jun 11, 2020 | 3.650 | 3.779 | 3.642 | 3.665 | 29,882 | -0.07(-1.83%) |
Jun 10, 2020 | 4.006 | 4.006 | 3.657 | 3.733 | 102,130 | -0.23(-5.75%) |
Jun 09, 2020 | 3.946 | 4.006 | 3.824 | 3.961 | 25,427 | +0.02(+0.38%) |
Jun 08, 2020 | 3.923 | 3.999 | 3.854 | 3.946 | 26,636 | +0.03(+0.78%) |
Jun 05, 2020 | 3.984 | 4.063 | 3.915 | 3.915 | 14,628 | -0.11(-2.64%) |
Jun 04, 2020 | 3.901 | 4.037 | 3.901 | 4.022 | 15,850 | +0.14(+3.72%) |
Jun 03, 2020 | 4.014 | 4.044 | 3.877 | 3.877 | 25,982 | -0.16(-4.04%) |
Jun 02, 2020 | 3.847 | 4.188 | 3.771 | 4.041 | 39,709 | +0.23(+6.08%) |