Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.622 | 4.622 | 4.526 | 4.598 | 32,813 | -0.02(-0.35%) |
Aug 28, 2020 | 4.606 | 4.630 | 4.546 | 4.614 | 58,199 | +0.12(+2.68%) |
Aug 27, 2020 | 4.389 | 4.550 | 4.389 | 4.494 | 88,433 | +0.06(+1.27%) |
Aug 26, 2020 | 4.530 | 4.546 | 4.261 | 4.437 | 77,940 | -0.05(-1.07%) |
Aug 25, 2020 | 4.550 | 4.578 | 4.477 | 4.486 | 30,810 | -0.05(-1.06%) |
Aug 24, 2020 | 4.494 | 4.574 | 4.437 | 4.534 | 32,852 | +0.02(+0.53%) |
Aug 21, 2020 | 4.542 | 4.566 | 4.461 | 4.510 | 10,842 | -0.02(-0.44%) |
Aug 20, 2020 | 4.542 | 4.542 | 4.421 | 4.530 | 20,724 | +0.07(+1.53%) |
Aug 19, 2020 | 4.397 | 4.494 | 4.397 | 4.461 | 36,782 | +0.03(+0.72%) |
Aug 18, 2020 | 4.558 | 4.558 | 4.421 | 4.429 | 23,091 | -0.07(-1.60%) |
Aug 17, 2020 | 4.566 | 4.566 | 4.413 | 4.502 | 50,468 | +0.02(+0.36%) |
Aug 14, 2020 | 4.092 | 4.566 | 4.092 | 4.486 | 89,230 | +0.32(+7.71%) |
Aug 13, 2020 | 4.148 | 4.349 | 4.060 | 4.165 | 76,256 | -0.00(-0.10%) |
Aug 12, 2020 | 4.084 | 4.197 | 4.084 | 4.169 | 19,140 | +0.08(+1.86%) |
Aug 11, 2020 | 4.140 | 4.140 | 4.060 | 4.092 | 45,356 | +0.11(+2.67%) |
Aug 10, 2020 | 3.956 | 4.160 | 3.936 | 3.986 | 82,500 | +0.16(+4.14%) |
Aug 07, 2020 | 3.739 | 3.916 | 3.739 | 3.828 | 41,624 | +0.02(+0.63%) |
Aug 06, 2020 | 3.908 | 3.908 | 3.763 | 3.803 | 71,833 | +0.09(+2.38%) |
Aug 05, 2020 | 3.715 | 3.908 | 3.619 | 3.715 | 68,566 | +0.08(+2.21%) |
Aug 04, 2020 | 3.539 | 3.695 | 3.539 | 3.635 | 44,169 | +0.14(+4.14%) |
Aug 03, 2020 | 3.482 | 3.571 | 3.466 | 3.491 | 27,449 | -0.02(-0.46%) |
Jul 31, 2020 | 3.547 | 3.563 | 3.458 | 3.507 | 22,806 | -0.03(-0.91%) |
Jul 30, 2020 | 3.499 | 3.587 | 3.499 | 3.539 | 4,441 | +0.01(+0.23%) |
Jul 29, 2020 | 3.555 | 3.643 | 3.499 | 3.531 | 21,228 | +0.03(+0.92%) |
Jul 28, 2020 | 3.563 | 3.619 | 3.491 | 3.499 | 11,689 | -0.04(-1.13%) |
Jul 27, 2020 | 3.491 | 3.539 | 3.434 | 3.539 | 63,037 | -0.06(-1.78%) |
Jul 24, 2020 | 3.571 | 3.651 | 3.571 | 3.603 | 15,577 | +0.09(+2.51%) |
Jul 23, 2020 | 3.523 | 3.667 | 3.515 | 3.515 | 48,216 | +0.03(+0.92%) |
Jul 22, 2020 | 3.458 | 3.519 | 3.401 | 3.482 | 52,299 | +0.02(+0.70%) |
Jul 21, 2020 | 3.450 | 3.563 | 3.426 | 3.458 | 64,095 | +0.01(+0.41%) |
Jul 20, 2020 | 3.466 | 3.466 | 3.386 | 3.444 | 54,267 | -0.01(-0.18%) |
Jul 17, 2020 | 3.515 | 3.571 | 3.450 | 3.450 | 60,193 | +0.02(+0.70%) |
Jul 16, 2020 | 3.386 | 3.523 | 3.386 | 3.426 | 13,430 | +0.03(+0.95%) |
Jul 15, 2020 | 3.242 | 3.499 | 3.242 | 3.394 | 35,924 | +0.10(+2.92%) |
Jul 14, 2020 | 3.282 | 3.330 | 3.226 | 3.298 | 34,214 | -0.01(-0.24%) |
Jul 13, 2020 | 3.302 | 3.394 | 3.290 | 3.306 | 8,785 | -0.08(-2.37%) |
Jul 10, 2020 | 3.266 | 3.401 | 3.234 | 3.386 | 58,074 | +0.06(+1.69%) |
Jul 09, 2020 | 3.410 | 3.410 | 3.258 | 3.330 | 12,942 | -0.08(-2.35%) |
Jul 08, 2020 | 3.322 | 3.410 | 3.242 | 3.410 | 15,479 | +0.09(+2.66%) |
Jul 07, 2020 | 3.386 | 3.434 | 3.234 | 3.322 | 48,742 | -0.03(-0.96%) |
Jul 06, 2020 | 3.394 | 3.507 | 3.298 | 3.354 | 65,355 | -0.06(-1.88%) |
Jul 02, 2020 | 3.378 | 3.450 | 3.354 | 3.418 | 13,210 | -0.04(-1.16%) |
Jul 01, 2020 | 3.410 | 3.474 | 3.266 | 3.458 | 26,478 | +0.06(+1.65%) |
Jun 30, 2020 | 3.385 | 3.490 | 3.338 | 3.402 | 14,318 | -0.02(-0.47%) |
Jun 29, 2020 | 3.378 | 3.531 | 3.354 | 3.418 | 30,758 | +0.09(+2.65%) |
Jun 26, 2020 | 3.539 | 3.539 | 3.226 | 3.330 | 59,071 | -0.17(-4.82%) |
Jun 25, 2020 | 3.619 | 3.619 | 3.450 | 3.499 | 82,049 | -0.06(-1.80%) |
Jun 24, 2020 | 3.555 | 3.563 | 3.410 | 3.563 | 21,805 | -0.03(-0.94%) |
Jun 23, 2020 | 3.643 | 3.779 | 3.571 | 3.596 | 61,288 | +0.07(+1.86%) |
Jun 22, 2020 | 3.635 | 3.635 | 3.488 | 3.531 | 11,856 | -0.10(-2.87%) |
Jun 19, 2020 | 3.731 | 3.731 | 3.563 | 3.635 | 28,414 | +0.06(+1.57%) |
Jun 18, 2020 | 3.523 | 3.683 | 3.523 | 3.579 | 15,176 | -0.02(-0.45%) |
Jun 17, 2020 | 3.667 | 3.667 | 3.482 | 3.595 | 39,174 | -0.04(-1.10%) |
Jun 16, 2020 | 3.916 | 3.988 | 3.635 | 3.635 | 28,523 | +0.00(+0.00%) |
Jun 15, 2020 | 3.482 | 3.635 | 3.330 | 3.635 | 45,763 | -0.07(-1.95%) |
Jun 12, 2020 | 3.675 | 3.844 | 3.587 | 3.707 | 46,484 | +0.25(+7.19%) |
Jun 11, 2020 | 3.603 | 3.651 | 3.418 | 3.458 | 73,839 | -0.43(-11.13%) |
Jun 10, 2020 | 3.980 | 3.980 | 3.892 | 3.892 | 29,034 | -0.13(-3.19%) |
Jun 09, 2020 | 4.012 | 4.052 | 3.892 | 4.020 | 83,730 | -0.15(-3.65%) |
Jun 08, 2020 | 4.004 | 4.189 | 3.611 | 4.173 | 102,311 | +0.42(+11.11%) |
Jun 05, 2020 | 3.627 | 3.932 | 3.314 | 3.755 | 259,715 | +0.19(+5.41%) |
Jun 04, 2020 | 3.458 | 3.667 | 3.378 | 3.563 | 138,354 | +0.13(+3.74%) |
Jun 03, 2020 | 3.410 | 3.466 | 3.314 | 3.434 | 108,456 | +0.06(+1.90%) |
Jun 02, 2020 | 3.362 | 3.410 | 3.362 | 3.370 | 7,578 | +0.01(+0.24%) |