Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.291 | 5.291 | 5.185 | 5.194 | 913,657 | -0.06(-1.18%) |
Aug 28, 2020 | 5.221 | 5.256 | 5.212 | 5.256 | 1,154,421 | +0.15(+2.94%) |
Aug 27, 2020 | 5.097 | 5.115 | 5.062 | 5.106 | 1,210,944 | -0.05(-1.03%) |
Aug 26, 2020 | 5.150 | 5.185 | 5.141 | 5.159 | 638,424 | -0.02(-0.34%) |
Aug 25, 2020 | 5.159 | 5.185 | 5.159 | 5.177 | 1,010,396 | +0.09(+1.74%) |
Aug 24, 2020 | 5.053 | 5.106 | 5.049 | 5.088 | 1,279,804 | +0.09(+1.77%) |
Aug 21, 2020 | 5.000 | 5.026 | 4.991 | 5.000 | 641,848 | -0.07(-1.39%) |
Aug 20, 2020 | 5.035 | 5.088 | 5.018 | 5.071 | 765,090 | -0.02(-0.35%) |
Aug 19, 2020 | 5.079 | 5.124 | 5.071 | 5.088 | 926,125 | +0.02(+0.35%) |
Aug 18, 2020 | 5.062 | 5.071 | 5.026 | 5.071 | 1,264,515 | -0.02(-0.35%) |
Aug 17, 2020 | 5.106 | 5.115 | 5.071 | 5.088 | 959,158 | +0.00(+0.00%) |
Aug 14, 2020 | 5.088 | 5.115 | 5.062 | 5.088 | 853,986 | -0.03(-0.52%) |
Aug 13, 2020 | 5.141 | 5.146 | 5.106 | 5.115 | 743,925 | -0.04(-0.86%) |
Aug 12, 2020 | 5.194 | 5.212 | 5.159 | 5.159 | 1,744,739 | +0.06(+1.21%) |
Aug 11, 2020 | 5.088 | 5.163 | 5.088 | 5.097 | 1,965,646 | +0.16(+3.22%) |
Aug 10, 2020 | 4.903 | 4.982 | 4.894 | 4.938 | 3,099,662 | +0.03(+0.54%) |
Aug 07, 2020 | 4.823 | 4.920 | 4.823 | 4.912 | 1,429,838 | +0.06(+1.28%) |
Aug 06, 2020 | 4.779 | 4.859 | 4.770 | 4.850 | 1,194,322 | -0.02(-0.36%) |
Aug 05, 2020 | 4.850 | 4.876 | 4.841 | 4.867 | 683,277 | +0.00(+0.00%) |
Aug 04, 2020 | 4.788 | 4.867 | 4.788 | 4.867 | 1,416,857 | +0.11(+2.23%) |
Aug 03, 2020 | 4.744 | 4.784 | 4.708 | 4.761 | 1,057,881 | +0.04(+0.75%) |
Jul 31, 2020 | 4.735 | 4.753 | 4.673 | 4.726 | 1,460,855 | -0.10(-2.01%) |
Jul 30, 2020 | 4.814 | 4.823 | 4.735 | 4.823 | 1,025,587 | -0.14(-2.85%) |
Jul 29, 2020 | 4.938 | 4.991 | 4.894 | 4.965 | 846,024 | -0.03(-0.53%) |
Jul 28, 2020 | 4.982 | 5.035 | 4.982 | 4.991 | 2,692,502 | -0.02(-0.35%) |
Jul 27, 2020 | 5.026 | 5.026 | 4.982 | 5.009 | 1,716,601 | +0.04(+0.89%) |
Jul 24, 2020 | 4.973 | 5.000 | 4.956 | 4.965 | 965,941 | -0.02(-0.35%) |
Jul 23, 2020 | 4.991 | 5.013 | 4.965 | 4.982 | 900,231 | -0.04(-0.88%) |
Jul 22, 2020 | 4.991 | 5.026 | 4.991 | 5.026 | 677,024 | -0.02(-0.35%) |
Jul 21, 2020 | 5.009 | 5.071 | 5.000 | 5.044 | 1,382,679 | +0.01(+0.18%) |
Jul 20, 2020 | 5.035 | 5.062 | 5.026 | 5.035 | 709,642 | -0.02(-0.35%) |
Jul 17, 2020 | 5.053 | 5.079 | 5.044 | 5.053 | 700,033 | -0.10(-1.89%) |
Jul 16, 2020 | 5.115 | 5.203 | 5.115 | 5.150 | 1,209,025 | +0.04(+0.69%) |
Jul 15, 2020 | 5.102 | 5.119 | 5.079 | 5.115 | 917,565 | +0.06(+1.22%) |
Jul 14, 2020 | 5.026 | 5.066 | 5.013 | 5.053 | 1,109,112 | +0.03(+0.53%) |
Jul 13, 2020 | 5.035 | 5.044 | 5.000 | 5.026 | 1,300,469 | +0.02(+0.35%) |
Jul 10, 2020 | 4.912 | 5.009 | 4.912 | 5.009 | 1,009,637 | +0.11(+2.35%) |
Jul 09, 2020 | 4.956 | 4.956 | 4.859 | 4.894 | 1,190,056 | -0.06(-1.25%) |
Jul 08, 2020 | 4.973 | 5.009 | 4.938 | 4.956 | 1,385,415 | -0.04(-0.88%) |
Jul 07, 2020 | 5.044 | 5.044 | 5.000 | 5.000 | 1,022,414 | -0.12(-2.41%) |
Jul 06, 2020 | 5.097 | 5.132 | 5.071 | 5.124 | 1,182,771 | +0.10(+1.93%) |
Jul 02, 2020 | 5.018 | 5.088 | 5.012 | 5.026 | 1,288,677 | +0.09(+1.79%) |
Jul 01, 2020 | 4.956 | 4.991 | 4.920 | 4.938 | 1,303,144 | -0.03(-0.53%) |
Jun 30, 2020 | 4.956 | 4.973 | 4.920 | 4.965 | 1,895,062 | -0.04(-0.71%) |
Jun 29, 2020 | 4.973 | 5.009 | 4.938 | 5.000 | 1,413,324 | +0.06(+1.25%) |
Jun 26, 2020 | 5.000 | 5.011 | 4.938 | 4.938 | 1,435,158 | -0.09(-1.76%) |
Jun 25, 2020 | 4.956 | 5.026 | 4.929 | 5.026 | 1,884,889 | -0.03(-0.52%) |
Jun 24, 2020 | 5.079 | 5.081 | 5.009 | 5.053 | 1,749,445 | -0.10(-1.89%) |
Jun 23, 2020 | 5.238 | 5.238 | 5.141 | 5.150 | 1,446,718 | +0.01(+0.17%) |
Jun 22, 2020 | 5.106 | 5.159 | 5.097 | 5.141 | 1,298,435 | +0.02(+0.34%) |
Jun 19, 2020 | 5.256 | 5.256 | 5.102 | 5.124 | 1,453,837 | -0.08(-1.53%) |
Jun 18, 2020 | 5.159 | 5.234 | 5.159 | 5.203 | 1,365,495 | -0.02(-0.34%) |
Jun 17, 2020 | 5.256 | 5.291 | 5.208 | 5.221 | 1,516,827 | -0.07(-1.34%) |
Jun 16, 2020 | 5.309 | 5.353 | 5.212 | 5.291 | 2,577,306 | +0.12(+2.39%) |
Jun 15, 2020 | 5.044 | 5.194 | 5.035 | 5.168 | 2,415,004 | +0.01(+0.17%) |
Jun 12, 2020 | 5.194 | 5.197 | 5.071 | 5.159 | 2,511,697 | +0.10(+1.92%) |
Jun 11, 2020 | 5.159 | 5.194 | 5.031 | 5.062 | 3,793,752 | -0.27(-5.13%) |
Jun 10, 2020 | 5.397 | 5.424 | 5.318 | 5.336 | 3,565,284 | -0.11(-1.95%) |
Jun 09, 2020 | 5.503 | 5.508 | 5.437 | 5.442 | 2,743,827 | -0.19(-3.30%) |
Jun 08, 2020 | 5.574 | 5.654 | 5.556 | 5.627 | 1,989,687 | +0.19(+3.58%) |
Jun 05, 2020 | 5.459 | 5.486 | 5.415 | 5.433 | 2,560,034 | +0.20(+3.89%) |
Jun 04, 2020 | 5.230 | 5.283 | 5.212 | 5.230 | 2,854,332 | +0.00(+0.00%) |
Jun 03, 2020 | 5.185 | 5.247 | 5.185 | 5.230 | 1,574,323 | +0.01(+0.17%) |
Jun 02, 2020 | 5.203 | 5.247 | 5.172 | 5.221 | 2,627,761 | +0.10(+1.90%) |