Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.712 | 4.712 | 4.531 | 4.550 | 234,607 | -0.14(-3.05%) |
Aug 28, 2020 | 4.521 | 4.703 | 4.483 | 4.693 | 173,396 | +0.20(+4.46%) |
Aug 27, 2020 | 4.645 | 4.731 | 4.455 | 4.493 | 176,870 | -0.14(-3.09%) |
Aug 26, 2020 | 4.731 | 4.741 | 4.598 | 4.636 | 96,462 | -0.13(-2.80%) |
Aug 25, 2020 | 4.836 | 4.884 | 4.703 | 4.769 | 83,431 | -0.01(-0.20%) |
Aug 24, 2020 | 4.693 | 4.893 | 4.626 | 4.779 | 101,546 | +0.15(+3.30%) |
Aug 21, 2020 | 4.941 | 4.960 | 4.588 | 4.626 | 193,839 | -0.39(-7.79%) |
Aug 20, 2020 | 5.037 | 5.189 | 4.951 | 5.017 | 198,931 | -0.10(-2.05%) |
Aug 19, 2020 | 5.199 | 5.285 | 5.084 | 5.122 | 183,834 | -0.03(-0.56%) |
Aug 18, 2020 | 5.265 | 5.332 | 5.065 | 5.151 | 188,871 | -0.16(-3.05%) |
Aug 17, 2020 | 5.351 | 5.428 | 5.246 | 5.313 | 162,817 | -0.10(-1.76%) |
Aug 14, 2020 | 5.180 | 5.456 | 5.180 | 5.409 | 108,189 | +0.13(+2.53%) |
Aug 13, 2020 | 5.389 | 5.494 | 5.199 | 5.275 | 201,942 | -0.09(-1.60%) |
Aug 12, 2020 | 5.723 | 5.723 | 5.294 | 5.361 | 253,897 | -0.23(-4.10%) |
Aug 11, 2020 | 5.275 | 5.714 | 5.132 | 5.590 | 371,993 | +0.46(+8.92%) |
Aug 10, 2020 | 4.788 | 5.246 | 4.722 | 5.132 | 283,263 | +0.35(+7.39%) |
Aug 07, 2020 | 4.769 | 4.788 | 4.636 | 4.779 | 180,000 | +0.01(+0.20%) |
Aug 06, 2020 | 4.817 | 4.865 | 4.722 | 4.769 | 346,160 | -0.01(-0.20%) |
Aug 05, 2020 | 4.674 | 4.922 | 4.588 | 4.779 | 256,009 | +0.26(+5.70%) |
Aug 04, 2020 | 4.321 | 4.579 | 4.321 | 4.521 | 128,734 | +0.12(+2.82%) |
Aug 03, 2020 | 4.302 | 4.512 | 4.205 | 4.397 | 242,791 | +0.16(+3.83%) |
Jul 31, 2020 | 4.416 | 4.531 | 4.178 | 4.235 | 354,131 | -0.34(-7.50%) |
Jul 30, 2020 | 4.369 | 4.674 | 4.216 | 4.579 | 280,493 | +0.09(+1.91%) |
Jul 29, 2020 | 4.397 | 4.588 | 4.359 | 4.493 | 181,248 | +0.13(+3.06%) |
Jul 28, 2020 | 4.302 | 4.455 | 4.292 | 4.359 | 134,119 | -0.04(-0.87%) |
Jul 27, 2020 | 4.407 | 4.531 | 4.307 | 4.397 | 148,273 | -0.09(-1.91%) |
Jul 24, 2020 | 4.579 | 4.731 | 4.445 | 4.483 | 224,136 | -0.09(-1.88%) |
Jul 23, 2020 | 4.292 | 4.579 | 4.283 | 4.569 | 198,209 | +0.19(+4.36%) |
Jul 22, 2020 | 4.426 | 4.445 | 4.300 | 4.378 | 155,841 | -0.13(-2.96%) |
Jul 21, 2020 | 4.464 | 4.741 | 4.445 | 4.512 | 323,605 | +0.21(+4.88%) |
Jul 20, 2020 | 4.378 | 4.416 | 4.245 | 4.302 | 142,490 | -0.11(-2.59%) |
Jul 17, 2020 | 4.407 | 4.540 | 4.340 | 4.416 | 143,204 | -0.02(-0.43%) |
Jul 16, 2020 | 4.569 | 4.569 | 4.292 | 4.436 | 203,524 | -0.10(-2.31%) |
Jul 15, 2020 | 4.378 | 4.588 | 4.264 | 4.540 | 465,180 | +0.34(+8.18%) |
Jul 14, 2020 | 3.920 | 4.207 | 3.844 | 4.197 | 228,143 | +0.28(+7.06%) |
Jul 13, 2020 | 4.159 | 4.168 | 3.873 | 3.920 | 180,307 | -0.15(-3.75%) |
Jul 10, 2020 | 3.892 | 4.081 | 3.892 | 4.073 | 142,155 | +0.15(+3.89%) |
Jul 09, 2020 | 4.264 | 4.283 | 3.854 | 3.920 | 275,717 | -0.36(-8.46%) |
Jul 08, 2020 | 4.188 | 4.283 | 4.064 | 4.283 | 210,920 | +0.08(+1.81%) |
Jul 07, 2020 | 4.493 | 4.540 | 4.154 | 4.207 | 251,626 | -0.42(-9.07%) |
Jul 06, 2020 | 4.569 | 4.779 | 4.569 | 4.626 | 279,807 | +0.10(+2.32%) |
Jul 02, 2020 | 4.521 | 4.636 | 4.488 | 4.521 | 220,257 | +0.06(+1.28%) |
Jul 01, 2020 | 4.703 | 4.846 | 4.421 | 4.464 | 288,816 | -0.21(-4.49%) |
Jun 30, 2020 | 4.560 | 4.722 | 4.378 | 4.674 | 221,381 | +0.04(+0.82%) |
Jun 29, 2020 | 4.455 | 4.655 | 4.397 | 4.636 | 278,881 | +0.26(+5.88%) |
Jun 26, 2020 | 4.645 | 4.645 | 4.245 | 4.378 | 727,132 | -0.33(-7.09%) |
Jun 25, 2020 | 4.378 | 4.722 | 4.378 | 4.712 | 212,686 | +0.31(+6.93%) |
Jun 24, 2020 | 4.760 | 4.760 | 4.388 | 4.407 | 269,069 | -0.48(-9.77%) |
Jun 23, 2020 | 4.979 | 5.046 | 4.779 | 4.884 | 205,039 | +0.00(+0.00%) |
Jun 22, 2020 | 4.932 | 4.951 | 4.645 | 4.884 | 256,303 | -0.08(-1.54%) |
Jun 19, 2020 | 5.094 | 5.218 | 4.903 | 4.960 | 1,411,807 | -0.02(-0.38%) |
Jun 18, 2020 | 5.008 | 5.141 | 4.903 | 4.979 | 272,277 | -0.06(-1.14%) |
Jun 17, 2020 | 4.912 | 5.103 | 4.827 | 5.037 | 314,861 | +0.07(+1.34%) |
Jun 16, 2020 | 5.580 | 5.637 | 4.693 | 4.970 | 582,772 | -0.30(-5.62%) |
Jun 15, 2020 | 4.827 | 5.380 | 4.765 | 5.265 | 390,504 | +0.25(+4.94%) |
Jun 12, 2020 | 5.199 | 5.332 | 4.841 | 5.017 | 344,905 | +0.07(+1.35%) |
Jun 11, 2020 | 5.676 | 5.933 | 4.903 | 4.951 | 520,656 | -1.17(-19.16%) |
Jun 10, 2020 | 6.257 | 6.334 | 5.809 | 6.124 | 299,055 | -0.30(-4.61%) |
Jun 09, 2020 | 6.200 | 6.534 | 6.133 | 6.420 | 316,032 | +0.02(+0.30%) |
Jun 08, 2020 | 6.658 | 6.677 | 6.181 | 6.401 | 587,654 | +0.12(+1.98%) |
Jun 05, 2020 | 5.647 | 6.439 | 5.494 | 6.277 | 401,830 | +0.91(+16.87%) |
Jun 04, 2020 | 5.161 | 5.533 | 5.161 | 5.370 | 227,238 | +0.08(+1.44%) |
Jun 03, 2020 | 5.428 | 5.461 | 5.180 | 5.294 | 307,863 | -0.01(-0.18%) |
Jun 02, 2020 | 5.227 | 5.447 | 5.189 | 5.304 | 274,896 | +0.22(+4.32%) |