Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.528 | 4.528 | 4.489 | 4.509 | 9,742 | -0.02(-0.44%) |
Aug 28, 2020 | 4.538 | 4.545 | 4.499 | 4.528 | 26,467 | +0.05(+1.06%) |
Aug 27, 2020 | 4.543 | 4.543 | 4.481 | 4.481 | 24,708 | -0.04(-0.94%) |
Aug 26, 2020 | 4.509 | 4.543 | 4.507 | 4.523 | 22,455 | -0.01(-0.17%) |
Aug 25, 2020 | 4.514 | 4.531 | 4.484 | 4.531 | 10,985 | +0.01(+0.28%) |
Aug 24, 2020 | 4.499 | 4.543 | 4.484 | 4.518 | 21,811 | +0.03(+0.68%) |
Aug 21, 2020 | 4.494 | 4.533 | 4.459 | 4.488 | 15,238 | -0.03(-0.67%) |
Aug 20, 2020 | 4.553 | 4.593 | 4.504 | 4.518 | 18,785 | -0.07(-1.63%) |
Aug 19, 2020 | 4.603 | 4.643 | 4.593 | 4.593 | 34,020 | -0.01(-0.22%) |
Aug 18, 2020 | 4.588 | 4.618 | 4.553 | 4.603 | 46,020 | +0.03(+0.76%) |
Aug 17, 2020 | 4.558 | 4.613 | 4.547 | 4.568 | 38,209 | +0.02(+0.44%) |
Aug 14, 2020 | 4.553 | 4.558 | 4.499 | 4.548 | 15,639 | +0.01(+0.22%) |
Aug 13, 2020 | 4.543 | 4.553 | 4.538 | 4.538 | 67,665 | +0.01(+0.15%) |
Aug 12, 2020 | 4.518 | 4.548 | 4.498 | 4.532 | 57,329 | +0.04(+0.96%) |
Aug 11, 2020 | 4.434 | 4.553 | 4.434 | 4.489 | 46,139 | -0.03(-0.77%) |
Aug 10, 2020 | 4.444 | 4.553 | 4.444 | 4.523 | 39,700 | +0.05(+1.23%) |
Aug 07, 2020 | 4.439 | 4.469 | 4.424 | 4.469 | 23,259 | +0.01(+0.22%) |
Aug 06, 2020 | 4.429 | 4.469 | 4.419 | 4.459 | 33,035 | +0.00(+0.00%) |
Aug 05, 2020 | 4.414 | 4.474 | 4.414 | 4.459 | 16,143 | +0.02(+0.45%) |
Aug 04, 2020 | 4.364 | 4.444 | 4.344 | 4.439 | 55,152 | +0.09(+1.95%) |
Aug 03, 2020 | 4.479 | 4.479 | 4.339 | 4.354 | 92,260 | -0.18(-3.97%) |
Jul 31, 2020 | 4.504 | 4.546 | 4.464 | 4.533 | 19,048 | +0.03(+0.66%) |
Jul 30, 2020 | 4.558 | 4.558 | 4.440 | 4.504 | 7,992 | -0.01(-0.33%) |
Jul 29, 2020 | 4.523 | 4.523 | 4.506 | 4.518 | 15,770 | +0.00(+0.00%) |
Jul 28, 2020 | 4.538 | 4.558 | 4.504 | 4.518 | 34,515 | -0.03(-0.75%) |
Jul 27, 2020 | 4.523 | 4.558 | 4.494 | 4.552 | 24,031 | +0.04(+0.96%) |
Jul 24, 2020 | 4.459 | 4.513 | 4.459 | 4.509 | 18,045 | +0.03(+0.69%) |
Jul 23, 2020 | 4.444 | 4.489 | 4.444 | 4.479 | 19,878 | +0.02(+0.50%) |
Jul 22, 2020 | 4.449 | 4.464 | 4.430 | 4.456 | 27,602 | +0.00(+0.06%) |
Jul 21, 2020 | 4.394 | 4.489 | 4.394 | 4.454 | 30,196 | -0.02(-0.43%) |
Jul 20, 2020 | 4.424 | 4.487 | 4.424 | 4.473 | 35,145 | +0.02(+0.44%) |
Jul 17, 2020 | 4.434 | 4.513 | 4.414 | 4.454 | 27,469 | -0.01(-0.34%) |
Jul 16, 2020 | 4.439 | 4.489 | 4.439 | 4.469 | 16,259 | -0.01(-0.33%) |
Jul 15, 2020 | 4.484 | 4.518 | 4.476 | 4.484 | 45,178 | -0.03(-0.61%) |
Jul 14, 2020 | 4.504 | 4.558 | 4.489 | 4.511 | 22,096 | +0.00(+0.06%) |
Jul 13, 2020 | 4.558 | 4.563 | 4.509 | 4.509 | 25,466 | -0.05(-1.09%) |
Jul 10, 2020 | 4.558 | 4.588 | 4.538 | 4.558 | 363,523 | +0.00(+0.11%) |
Jul 09, 2020 | 4.548 | 4.558 | 4.516 | 4.553 | 57,632 | +0.03(+0.77%) |
Jul 08, 2020 | 4.504 | 4.541 | 4.504 | 4.518 | 50,311 | -0.01(-0.22%) |
Jul 07, 2020 | 4.553 | 4.553 | 4.528 | 4.528 | 14,881 | -0.03(-0.66%) |
Jul 06, 2020 | 4.523 | 4.558 | 4.518 | 4.558 | 35,568 | -0.06(-1.30%) |
Jul 02, 2020 | 4.603 | 4.653 | 4.513 | 4.618 | 20,852 | -0.02(-0.43%) |
Jul 01, 2020 | 4.623 | 4.658 | 4.613 | 4.638 | 24,744 | -0.01(-0.21%) |
Jun 30, 2020 | 4.658 | 4.658 | 4.563 | 4.648 | 21,661 | -0.01(-0.21%) |
Jun 29, 2020 | 4.563 | 4.658 | 4.563 | 4.658 | 16,564 | +0.00(+0.10%) |
Jun 26, 2020 | 4.678 | 4.693 | 4.588 | 4.654 | 31,479 | -0.02(-0.52%) |
Jun 25, 2020 | 4.578 | 4.683 | 4.563 | 4.678 | 28,901 | +0.05(+1.08%) |
Jun 24, 2020 | 4.663 | 4.688 | 4.563 | 4.628 | 27,022 | -0.09(-2.01%) |
Jun 23, 2020 | 4.748 | 4.748 | 4.618 | 4.723 | 21,594 | -0.02(-0.53%) |
Jun 22, 2020 | 4.678 | 4.748 | 4.678 | 4.748 | 20,395 | +0.01(+0.25%) |
Jun 19, 2020 | 4.833 | 4.833 | 4.736 | 4.736 | 22,056 | -0.04(-0.87%) |
Jun 18, 2020 | 4.830 | 4.830 | 4.738 | 4.778 | 27,395 | -0.09(-1.75%) |
Jun 17, 2020 | 4.858 | 4.942 | 4.858 | 4.863 | 19,000 | -0.03(-0.60%) |
Jun 16, 2020 | 4.743 | 4.972 | 4.743 | 4.893 | 42,973 | +0.05(+1.03%) |
Jun 15, 2020 | 4.688 | 4.848 | 4.623 | 4.843 | 16,155 | +0.06(+1.36%) |
Jun 12, 2020 | 4.828 | 4.912 | 4.623 | 4.778 | 25,665 | +0.08(+1.81%) |
Jun 11, 2020 | 4.898 | 4.987 | 4.613 | 4.693 | 99,294 | -0.33(-6.61%) |
Jun 10, 2020 | 5.037 | 5.161 | 4.888 | 5.025 | 38,078 | +0.04(+0.76%) |
Jun 09, 2020 | 5.037 | 5.037 | 4.962 | 4.987 | 7,148 | -0.04(-0.89%) |
Jun 08, 2020 | 5.017 | 5.068 | 4.803 | 5.032 | 79,103 | -0.07(-1.46%) |
Jun 05, 2020 | 5.077 | 5.247 | 5.039 | 5.107 | 104,866 | +0.01(+0.20%) |
Jun 04, 2020 | 5.132 | 5.277 | 5.017 | 5.097 | 26,908 | +0.03(+0.66%) |
Jun 03, 2020 | 5.012 | 5.187 | 5.012 | 5.064 | 42,303 | +0.07(+1.33%) |
Jun 02, 2020 | 4.987 | 5.182 | 4.922 | 4.997 | 96,368 | -0.09(-1.76%) |