Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.443 | 4.562 | 4.351 | 4.425 | 42,843 | -0.10(-2.11%) |
Aug 28, 2020 | 4.443 | 4.520 | 4.365 | 4.520 | 49,065 | +0.14(+3.19%) |
Aug 27, 2020 | 4.521 | 4.521 | 4.311 | 4.381 | 31,123 | -0.03(-0.64%) |
Aug 26, 2020 | 4.514 | 4.556 | 4.409 | 4.409 | 26,711 | +0.00(+0.00%) |
Aug 25, 2020 | 4.339 | 4.444 | 4.310 | 4.409 | 28,008 | +0.06(+1.45%) |
Aug 24, 2020 | 4.247 | 4.402 | 4.247 | 4.346 | 47,242 | +0.10(+2.31%) |
Aug 21, 2020 | 4.205 | 4.296 | 4.205 | 4.247 | 46,369 | +0.03(+0.66%) |
Aug 20, 2020 | 4.205 | 4.296 | 4.205 | 4.219 | 14,377 | -0.08(-1.83%) |
Aug 19, 2020 | 4.317 | 4.341 | 4.251 | 4.298 | 19,983 | +0.03(+0.69%) |
Aug 18, 2020 | 4.402 | 4.402 | 4.205 | 4.268 | 40,041 | -0.14(-3.10%) |
Aug 17, 2020 | 4.289 | 4.430 | 4.289 | 4.405 | 29,753 | +0.10(+2.32%) |
Aug 14, 2020 | 4.317 | 4.361 | 4.226 | 4.305 | 34,955 | +0.03(+0.70%) |
Aug 13, 2020 | 4.247 | 4.346 | 4.247 | 4.275 | 25,849 | +0.02(+0.49%) |
Aug 12, 2020 | 4.240 | 4.388 | 4.240 | 4.254 | 25,137 | +0.01(+0.33%) |
Aug 11, 2020 | 4.563 | 4.563 | 4.219 | 4.240 | 41,373 | -0.12(-2.73%) |
Aug 10, 2020 | 4.458 | 4.654 | 4.303 | 4.360 | 63,205 | -0.09(-2.05%) |
Aug 07, 2020 | 4.542 | 4.661 | 4.451 | 4.451 | 10,557 | -0.07(-1.55%) |
Aug 06, 2020 | 4.430 | 4.577 | 4.430 | 4.521 | 20,844 | +0.04(+0.94%) |
Aug 05, 2020 | 4.388 | 4.661 | 4.388 | 4.479 | 73,930 | +0.10(+2.24%) |
Aug 04, 2020 | 4.444 | 4.444 | 4.346 | 4.381 | 26,322 | -0.06(-1.26%) |
Aug 03, 2020 | 4.423 | 4.451 | 4.360 | 4.437 | 22,061 | +0.08(+1.85%) |
Jul 31, 2020 | 4.353 | 4.444 | 4.219 | 4.356 | 17,691 | -0.01(-0.24%) |
Jul 30, 2020 | 4.458 | 4.549 | 4.367 | 4.367 | 27,741 | -0.18(-3.97%) |
Jul 29, 2020 | 4.526 | 4.547 | 4.373 | 4.547 | 33,928 | +0.03(+0.62%) |
Jul 28, 2020 | 4.742 | 4.742 | 4.359 | 4.519 | 27,078 | -0.10(-2.26%) |
Jul 27, 2020 | 4.638 | 4.725 | 4.603 | 4.624 | 38,655 | +0.02(+0.52%) |
Jul 24, 2020 | 4.659 | 4.728 | 4.596 | 4.600 | 33,839 | -0.00(-0.06%) |
Jul 23, 2020 | 4.631 | 4.728 | 4.540 | 4.603 | 27,184 | +0.03(+0.61%) |
Jul 22, 2020 | 4.477 | 4.638 | 4.450 | 4.575 | 45,004 | +0.10(+2.18%) |
Jul 21, 2020 | 4.338 | 4.533 | 4.296 | 4.477 | 62,592 | +0.19(+4.39%) |
Jul 20, 2020 | 4.401 | 4.450 | 4.197 | 4.289 | 23,958 | -0.01(-0.32%) |
Jul 17, 2020 | 4.366 | 4.498 | 4.241 | 4.303 | 35,703 | -0.10(-2.22%) |
Jul 16, 2020 | 4.603 | 4.638 | 4.373 | 4.401 | 38,869 | -0.20(-4.39%) |
Jul 15, 2020 | 4.533 | 4.728 | 4.470 | 4.603 | 44,120 | +0.20(+4.60%) |
Jul 14, 2020 | 4.554 | 4.608 | 4.359 | 4.401 | 26,542 | -0.14(-3.07%) |
Jul 13, 2020 | 4.715 | 4.715 | 4.540 | 4.540 | 16,906 | -0.11(-2.40%) |
Jul 10, 2020 | 4.450 | 4.791 | 4.443 | 4.652 | 28,964 | +0.16(+3.57%) |
Jul 09, 2020 | 4.603 | 4.771 | 4.463 | 4.491 | 51,299 | -0.13(-2.87%) |
Jul 08, 2020 | 4.533 | 4.784 | 4.526 | 4.624 | 29,729 | +0.03(+0.61%) |
Jul 07, 2020 | 4.742 | 4.846 | 4.547 | 4.596 | 39,740 | -0.15(-3.09%) |
Jul 06, 2020 | 4.994 | 5.140 | 4.742 | 4.742 | 64,153 | -0.23(-4.63%) |
Jul 02, 2020 | 5.042 | 5.105 | 4.966 | 4.973 | 12,761 | -0.08(-1.66%) |
Jul 01, 2020 | 5.084 | 5.147 | 4.882 | 5.056 | 15,699 | -0.09(-1.76%) |
Jun 30, 2020 | 5.126 | 5.147 | 5.032 | 5.147 | 10,008 | -0.01(-0.14%) |
Jun 29, 2020 | 5.007 | 5.203 | 4.889 | 5.154 | 47,410 | +0.06(+1.27%) |
Jun 26, 2020 | 4.992 | 5.145 | 4.951 | 5.089 | 42,690 | +0.14(+2.80%) |
Jun 25, 2020 | 4.916 | 5.153 | 4.916 | 4.951 | 20,801 | +0.01(+0.28%) |
Jun 24, 2020 | 5.235 | 5.235 | 4.916 | 4.937 | 29,961 | -0.28(-5.32%) |
Jun 23, 2020 | 5.048 | 5.214 | 5.010 | 5.214 | 40,182 | +0.31(+6.36%) |
Jun 22, 2020 | 5.027 | 5.063 | 4.888 | 4.902 | 21,586 | -0.12(-2.48%) |
Jun 19, 2020 | 5.103 | 5.200 | 4.958 | 5.027 | 20,624 | +0.03(+0.55%) |
Jun 18, 2020 | 5.103 | 5.193 | 4.888 | 4.999 | 17,155 | -0.09(-1.77%) |
Jun 17, 2020 | 5.270 | 5.270 | 5.027 | 5.089 | 21,726 | -0.15(-2.78%) |
Jun 16, 2020 | 5.263 | 5.297 | 5.200 | 5.235 | 20,593 | +0.03(+0.67%) |
Jun 15, 2020 | 5.138 | 5.297 | 5.027 | 5.200 | 13,464 | -0.03(-0.53%) |
Jun 12, 2020 | 5.124 | 5.339 | 5.124 | 5.228 | 17,018 | +0.19(+3.86%) |
Jun 11, 2020 | 5.304 | 5.325 | 4.944 | 5.034 | 57,368 | -0.50(-9.02%) |
Jun 10, 2020 | 5.450 | 5.595 | 5.221 | 5.533 | 40,472 | +0.04(+0.76%) |
Jun 09, 2020 | 5.582 | 5.582 | 5.450 | 5.491 | 31,153 | -0.06(-1.00%) |
Jun 08, 2020 | 5.540 | 5.637 | 5.495 | 5.547 | 61,811 | +0.17(+3.09%) |
Jun 05, 2020 | 5.644 | 5.644 | 5.311 | 5.380 | 50,911 | +0.15(+2.92%) |
Jun 04, 2020 | 5.186 | 5.360 | 5.141 | 5.228 | 46,698 | +0.13(+2.59%) |
Jun 03, 2020 | 5.048 | 5.311 | 5.048 | 5.096 | 44,770 | +0.07(+1.38%) |
Jun 02, 2020 | 5.131 | 5.159 | 4.860 | 5.027 | 46,935 | -0.10(-2.03%) |