Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.470 | 4.510 | 4.330 | 4.370 | 1,696,644 | -0.13(-2.89%) |
Aug 28, 2020 | 4.520 | 4.580 | 4.405 | 4.500 | 1,290,200 | +0.00(+0.00%) |
Aug 27, 2020 | 4.540 | 4.584 | 4.440 | 4.500 | 779,592 | +0.01(+0.22%) |
Aug 26, 2020 | 4.520 | 4.630 | 4.450 | 4.490 | 1,051,709 | -0.02(-0.44%) |
Aug 25, 2020 | 4.510 | 4.540 | 4.440 | 4.510 | 913,715 | +0.01(+0.22%) |
Aug 24, 2020 | 4.460 | 4.540 | 4.410 | 4.500 | 1,141,080 | +0.06(+1.35%) |
Aug 21, 2020 | 4.480 | 4.520 | 4.380 | 4.440 | 1,208,500 | -0.05(-1.11%) |
Aug 20, 2020 | 4.470 | 4.540 | 4.400 | 4.490 | 694,423 | -0.04(-0.88%) |
Aug 19, 2020 | 4.560 | 4.640 | 4.485 | 4.530 | 1,102,555 | -0.03(-0.66%) |
Aug 18, 2020 | 4.500 | 4.600 | 4.410 | 4.560 | 894,820 | +0.04(+0.88%) |
Aug 17, 2020 | 4.500 | 4.605 | 4.485 | 4.520 | 872,352 | -0.16(-3.42%) |
Aug 14, 2020 | 4.770 | 4.790 | 4.610 | 4.680 | 537,100 | -0.13(-2.70%) |
Aug 13, 2020 | 4.850 | 4.920 | 4.700 | 4.810 | 1,022,655 | -0.06(-1.23%) |
Aug 12, 2020 | 5.050 | 5.090 | 4.770 | 4.870 | 1,169,941 | -0.12(-2.40%) |
Aug 11, 2020 | 4.890 | 5.090 | 4.890 | 4.990 | 1,391,046 | +0.18(+3.74%) |
Aug 10, 2020 | 5.000 | 5.050 | 4.690 | 4.810 | 948,849 | -0.18(-3.61%) |
Aug 07, 2020 | 4.920 | 5.030 | 4.815 | 4.990 | 957,900 | +0.02(+0.40%) |
Aug 06, 2020 | 5.110 | 5.330 | 4.950 | 4.970 | 1,577,994 | -0.05(-1.00%) |
Aug 05, 2020 | 5.080 | 5.470 | 4.860 | 5.020 | 4,223,137 | +0.27(+5.68%) |
Aug 04, 2020 | 4.570 | 4.870 | 4.560 | 4.750 | 1,240,330 | +0.17(+3.60%) |
Aug 03, 2020 | 4.590 | 4.666 | 4.480 | 4.585 | 853,772 | +0.04(+0.77%) |
Jul 31, 2020 | 4.460 | 4.560 | 4.290 | 4.550 | 920,000 | +0.05(+1.11%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.320 | 4.500 | 590,902 | -0.09(-1.96%) |
Jul 29, 2020 | 4.360 | 4.630 | 4.360 | 4.590 | 849,838 | +0.25(+5.76%) |
Jul 28, 2020 | 4.520 | 4.550 | 4.340 | 4.340 | 521,977 | -0.20(-4.41%) |
Jul 27, 2020 | 4.460 | 4.560 | 4.402 | 4.540 | 1,137,496 | +0.09(+2.02%) |
Jul 24, 2020 | 4.600 | 4.600 | 4.440 | 4.450 | 689,300 | -0.17(-3.68%) |
Jul 23, 2020 | 4.580 | 4.700 | 4.540 | 4.620 | 629,091 | +0.01(+0.22%) |
Jul 22, 2020 | 4.520 | 4.698 | 4.520 | 4.610 | 432,877 | +0.06(+1.32%) |
Jul 21, 2020 | 4.500 | 4.730 | 4.500 | 4.550 | 1,607,986 | +0.15(+3.41%) |
Jul 20, 2020 | 4.450 | 4.520 | 4.380 | 4.400 | 564,154 | -0.07(-1.57%) |
Jul 17, 2020 | 4.550 | 4.620 | 4.430 | 4.470 | 903,700 | -0.07(-1.54%) |
Jul 16, 2020 | 4.460 | 4.555 | 4.320 | 4.540 | 758,215 | +0.07(+1.57%) |
Jul 15, 2020 | 4.360 | 4.500 | 4.330 | 4.470 | 1,680,996 | +0.36(+8.76%) |
Jul 14, 2020 | 3.910 | 4.110 | 3.820 | 4.110 | 1,271,132 | +0.21(+5.38%) |
Jul 13, 2020 | 4.150 | 4.150 | 3.880 | 3.900 | 935,432 | -0.17(-4.06%) |
Jul 10, 2020 | 4.000 | 4.085 | 3.920 | 4.065 | 457,800 | +0.05(+1.12%) |
Jul 09, 2020 | 4.080 | 4.100 | 3.950 | 4.020 | 728,906 | -0.05(-1.23%) |
Jul 08, 2020 | 3.930 | 4.090 | 3.840 | 4.070 | 2,598,913 | +0.20(+5.17%) |
Jul 07, 2020 | 4.160 | 4.200 | 3.830 | 3.870 | 1,292,488 | -0.32(-7.64%) |
Jul 06, 2020 | 4.250 | 4.250 | 4.130 | 4.190 | 739,043 | +0.07(+1.70%) |
Jul 02, 2020 | 4.240 | 4.255 | 4.080 | 4.120 | 785,600 | -0.02(-0.48%) |
Jul 01, 2020 | 4.370 | 4.410 | 4.130 | 4.140 | 839,429 | -0.20(-4.61%) |
Jun 30, 2020 | 4.260 | 4.380 | 4.220 | 4.340 | 774,021 | +0.04(+0.81%) |
Jun 29, 2020 | 4.200 | 4.320 | 4.105 | 4.305 | 1,173,323 | +0.17(+4.24%) |
Jun 26, 2020 | 4.220 | 4.250 | 4.070 | 4.130 | 1,554,600 | -0.13(-3.05%) |
Jun 25, 2020 | 4.170 | 4.260 | 4.100 | 4.260 | 1,891,958 | +0.04(+0.95%) |
Jun 24, 2020 | 4.360 | 4.450 | 4.110 | 4.220 | 1,278,680 | -0.19(-4.31%) |
Jun 23, 2020 | 4.450 | 4.490 | 4.330 | 4.410 | 889,791 | +0.01(+0.23%) |
Jun 22, 2020 | 4.260 | 4.420 | 4.190 | 4.400 | 765,261 | +0.15(+3.53%) |
Jun 19, 2020 | 4.390 | 4.435 | 4.240 | 4.250 | 2,172,900 | -0.08(-1.85%) |
Jun 18, 2020 | 4.250 | 4.420 | 4.240 | 4.330 | 1,013,128 | -0.04(-0.92%) |
Jun 17, 2020 | 4.710 | 4.750 | 4.350 | 4.370 | 1,189,148 | -0.23(-5.00%) |
Jun 16, 2020 | 4.550 | 4.830 | 4.520 | 4.600 | 1,350,856 | +0.32(+7.48%) |
Jun 15, 2020 | 4.220 | 4.360 | 4.110 | 4.280 | 1,452,554 | -0.22(-4.89%) |
Jun 12, 2020 | 4.400 | 4.600 | 4.245 | 4.500 | 2,164,500 | +0.28(+6.64%) |
Jun 11, 2020 | 4.460 | 4.594 | 4.200 | 4.220 | 1,669,301 | -0.39(-8.46%) |
Jun 10, 2020 | 4.750 | 4.800 | 4.550 | 4.610 | 1,776,383 | -0.13(-2.74%) |
Jun 09, 2020 | 5.060 | 5.060 | 4.715 | 4.740 | 2,085,607 | -0.33(-6.51%) |
Jun 08, 2020 | 5.200 | 5.360 | 5.010 | 5.070 | 2,268,116 | -0.03(-0.59%) |
Jun 05, 2020 | 4.730 | 5.260 | 4.670 | 5.100 | 3,817,700 | +0.99(+24.09%) |
Jun 04, 2020 | 4.100 | 4.440 | 4.090 | 4.110 | 1,796,277 | +0.00(+0.00%) |
Jun 03, 2020 | 4.020 | 4.210 | 3.970 | 4.110 | 2,032,216 | +0.21(+5.38%) |
Jun 02, 2020 | 3.770 | 4.070 | 3.700 | 3.900 | 2,325,064 | +0.33(+9.24%) |