Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.440 | 4.460 | 4.350 | 4.420 | 212,872 | -0.04(-0.90%) |
Aug 28, 2020 | 4.270 | 4.460 | 4.230 | 4.460 | 194,000 | +0.20(+4.69%) |
Aug 27, 2020 | 4.180 | 4.320 | 4.135 | 4.260 | 184,503 | +0.08(+1.91%) |
Aug 26, 2020 | 3.950 | 4.340 | 3.920 | 4.180 | 349,029 | +0.36(+9.42%) |
Aug 25, 2020 | 3.820 | 3.950 | 3.800 | 3.820 | 272,879 | +0.02(+0.53%) |
Aug 24, 2020 | 3.860 | 3.860 | 3.720 | 3.800 | 198,793 | -0.02(-0.39%) |
Aug 21, 2020 | 3.810 | 3.880 | 3.760 | 3.815 | 173,800 | -0.02(-0.65%) |
Aug 20, 2020 | 3.930 | 3.987 | 3.810 | 3.840 | 238,994 | -0.10(-2.54%) |
Aug 19, 2020 | 4.050 | 4.130 | 3.930 | 3.940 | 410,051 | -0.13(-3.19%) |
Aug 18, 2020 | 4.110 | 4.110 | 4.020 | 4.070 | 121,271 | -0.05(-1.21%) |
Aug 17, 2020 | 4.270 | 4.290 | 4.040 | 4.120 | 219,557 | -0.17(-3.96%) |
Aug 14, 2020 | 4.300 | 4.320 | 4.230 | 4.290 | 99,700 | -0.06(-1.38%) |
Aug 13, 2020 | 4.260 | 4.390 | 4.260 | 4.350 | 78,545 | +0.07(+1.64%) |
Aug 12, 2020 | 4.400 | 4.550 | 4.250 | 4.280 | 209,400 | -0.09(-2.06%) |
Aug 11, 2020 | 4.460 | 4.590 | 4.340 | 4.370 | 121,545 | -0.08(-1.80%) |
Aug 10, 2020 | 4.240 | 4.500 | 4.210 | 4.450 | 276,020 | +0.21(+4.95%) |
Aug 07, 2020 | 4.070 | 4.270 | 4.000 | 4.240 | 249,700 | +0.17(+4.05%) |
Aug 06, 2020 | 4.120 | 4.130 | 4.050 | 4.075 | 148,597 | -0.05(-1.33%) |
Aug 05, 2020 | 4.090 | 4.140 | 4.000 | 4.130 | 198,856 | +0.06(+1.47%) |
Aug 04, 2020 | 4.240 | 4.250 | 4.055 | 4.070 | 175,454 | -0.19(-4.46%) |
Aug 03, 2020 | 4.170 | 4.350 | 4.150 | 4.260 | 211,246 | +0.09(+2.16%) |
Jul 31, 2020 | 4.060 | 4.190 | 3.960 | 4.170 | 247,600 | +0.07(+1.71%) |
Jul 30, 2020 | 4.060 | 4.140 | 4.020 | 4.100 | 86,372 | -0.04(-0.97%) |
Jul 29, 2020 | 4.080 | 4.170 | 4.050 | 4.140 | 127,878 | +0.07(+1.72%) |
Jul 28, 2020 | 4.170 | 4.170 | 4.040 | 4.070 | 103,112 | -0.14(-3.33%) |
Jul 27, 2020 | 4.200 | 4.360 | 4.140 | 4.210 | 121,722 | +0.01(+0.24%) |
Jul 24, 2020 | 4.280 | 4.280 | 4.170 | 4.200 | 79,200 | -0.08(-1.87%) |
Jul 23, 2020 | 4.210 | 4.290 | 4.200 | 4.280 | 83,668 | +0.06(+1.30%) |
Jul 22, 2020 | 4.230 | 4.330 | 4.210 | 4.225 | 147,011 | -0.06(-1.29%) |
Jul 21, 2020 | 4.330 | 4.430 | 4.210 | 4.280 | 227,358 | -0.04(-0.81%) |
Jul 20, 2020 | 4.360 | 4.373 | 4.250 | 4.315 | 65,928 | -0.04(-1.03%) |
Jul 17, 2020 | 4.290 | 4.380 | 4.270 | 4.360 | 112,000 | +0.06(+1.40%) |
Jul 16, 2020 | 4.290 | 4.310 | 4.230 | 4.300 | 101,154 | -0.01(-0.23%) |
Jul 15, 2020 | 4.270 | 4.390 | 4.270 | 4.310 | 204,225 | +0.17(+4.11%) |
Jul 14, 2020 | 4.110 | 4.150 | 4.040 | 4.140 | 119,107 | +0.04(+0.98%) |
Jul 13, 2020 | 4.200 | 4.213 | 4.040 | 4.100 | 130,477 | -0.06(-1.44%) |
Jul 10, 2020 | 4.090 | 4.170 | 4.080 | 4.160 | 92,300 | +0.07(+1.71%) |
Jul 09, 2020 | 4.170 | 4.200 | 3.880 | 4.090 | 292,431 | -0.08(-1.92%) |
Jul 08, 2020 | 4.190 | 4.210 | 4.090 | 4.170 | 110,145 | -0.03(-0.71%) |
Jul 07, 2020 | 4.320 | 4.320 | 4.115 | 4.200 | 225,142 | -0.12(-2.78%) |
Jul 06, 2020 | 4.430 | 4.430 | 4.290 | 4.320 | 96,967 | -0.03(-0.69%) |
Jul 02, 2020 | 4.320 | 4.410 | 4.320 | 4.350 | 151,700 | +0.07(+1.64%) |
Jul 01, 2020 | 4.330 | 4.380 | 4.160 | 4.280 | 197,851 | -0.07(-1.61%) |
Jun 30, 2020 | 4.270 | 4.380 | 4.250 | 4.350 | 218,974 | +0.06(+1.40%) |
Jun 29, 2020 | 4.240 | 4.395 | 4.200 | 4.290 | 155,023 | +0.09(+2.26%) |
Jun 26, 2020 | 4.020 | 4.300 | 3.940 | 4.195 | 556,800 | +0.15(+3.58%) |
Jun 25, 2020 | 4.070 | 4.110 | 3.990 | 4.050 | 161,374 | -0.05(-1.22%) |
Jun 24, 2020 | 4.200 | 4.210 | 4.060 | 4.100 | 211,599 | -0.12(-2.84%) |
Jun 23, 2020 | 4.300 | 4.330 | 4.220 | 4.220 | 196,127 | -0.02(-0.47%) |
Jun 22, 2020 | 4.330 | 4.340 | 4.230 | 4.240 | 213,249 | -0.12(-2.75%) |
Jun 19, 2020 | 4.410 | 4.560 | 4.350 | 4.360 | 511,100 | +0.03(+0.69%) |
Jun 18, 2020 | 4.440 | 4.470 | 4.250 | 4.330 | 413,607 | -0.13(-2.91%) |
Jun 17, 2020 | 4.670 | 4.680 | 4.460 | 4.460 | 182,529 | -0.19(-4.09%) |
Jun 16, 2020 | 4.710 | 4.830 | 4.610 | 4.650 | 247,375 | +0.06(+1.31%) |
Jun 15, 2020 | 4.460 | 4.660 | 4.410 | 4.590 | 172,827 | +0.01(+0.22%) |
Jun 12, 2020 | 4.550 | 4.730 | 4.430 | 4.580 | 148,300 | +0.17(+3.85%) |
Jun 11, 2020 | 4.821 | 4.920 | 4.395 | 4.410 | 268,572 | -0.64(-12.67%) |
Jun 10, 2020 | 5.100 | 5.400 | 5.020 | 5.050 | 325,771 | +0.22(+4.55%) |
Jun 09, 2020 | 4.850 | 4.960 | 4.720 | 4.830 | 213,858 | -0.09(-1.83%) |
Jun 08, 2020 | 5.100 | 5.100 | 4.900 | 4.920 | 225,553 | -0.10(-1.99%) |
Jun 05, 2020 | 5.040 | 5.090 | 4.910 | 5.020 | 263,800 | +0.13(+2.76%) |
Jun 04, 2020 | 4.510 | 4.990 | 4.450 | 4.885 | 281,021 | +0.33(+7.13%) |
Jun 03, 2020 | 4.340 | 4.620 | 4.327 | 4.560 | 261,621 | +0.25(+5.80%) |
Jun 02, 2020 | 4.330 | 4.395 | 4.240 | 4.310 | 246,010 | +0.02(+0.47%) |