Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.908 | 3.908 | 3.737 | 3.747 | 841,271 | -0.16(-4.12%) |
Aug 28, 2020 | 3.841 | 3.926 | 3.797 | 3.908 | 653,078 | +0.09(+2.23%) |
Aug 27, 2020 | 3.889 | 3.926 | 3.785 | 3.822 | 798,805 | -0.08(-1.94%) |
Aug 26, 2020 | 4.002 | 4.012 | 3.879 | 3.898 | 849,966 | -0.08(-1.90%) |
Aug 25, 2020 | 4.002 | 4.087 | 3.917 | 3.974 | 770,585 | +0.04(+0.96%) |
Aug 24, 2020 | 3.879 | 4.002 | 3.822 | 3.936 | 976,282 | +0.12(+3.23%) |
Aug 21, 2020 | 4.002 | 4.021 | 3.813 | 3.813 | 959,272 | -0.25(-6.06%) |
Aug 20, 2020 | 4.125 | 4.163 | 4.049 | 4.059 | 640,435 | -0.11(-2.72%) |
Aug 19, 2020 | 4.277 | 4.277 | 4.163 | 4.172 | 646,706 | -0.11(-2.65%) |
Aug 18, 2020 | 4.362 | 4.466 | 4.248 | 4.286 | 773,322 | -0.13(-3.00%) |
Aug 17, 2020 | 4.400 | 4.437 | 4.314 | 4.418 | 687,740 | +0.02(+0.43%) |
Aug 14, 2020 | 4.210 | 4.409 | 4.182 | 4.400 | 890,571 | +0.12(+2.88%) |
Aug 13, 2020 | 4.381 | 4.418 | 4.230 | 4.277 | 684,228 | -0.13(-3.00%) |
Aug 12, 2020 | 4.428 | 4.466 | 4.295 | 4.409 | 848,001 | +0.09(+2.19%) |
Aug 11, 2020 | 4.504 | 4.627 | 4.305 | 4.314 | 1,054,985 | -0.10(-2.36%) |
Aug 10, 2020 | 4.201 | 4.489 | 4.201 | 4.418 | 1,156,284 | +0.18(+4.24%) |
Aug 07, 2020 | 4.163 | 4.248 | 4.087 | 4.239 | 652,233 | +0.03(+0.67%) |
Aug 06, 2020 | 4.182 | 4.258 | 4.087 | 4.210 | 747,326 | +0.04(+0.91%) |
Aug 05, 2020 | 4.154 | 4.335 | 4.092 | 4.172 | 1,104,435 | +0.14(+3.52%) |
Aug 04, 2020 | 3.879 | 4.106 | 3.851 | 4.031 | 839,205 | +0.13(+3.40%) |
Aug 03, 2020 | 3.822 | 4.002 | 3.785 | 3.898 | 908,581 | +0.02(+0.49%) |
Jul 31, 2020 | 3.917 | 3.978 | 3.803 | 3.879 | 1,359,215 | -0.08(-1.91%) |
Jul 30, 2020 | 3.974 | 3.983 | 3.841 | 3.955 | 1,113,554 | -0.14(-3.46%) |
Jul 29, 2020 | 4.125 | 4.154 | 3.955 | 4.097 | 1,101,932 | +0.03(+0.70%) |
Jul 28, 2020 | 4.400 | 4.456 | 4.059 | 4.068 | 1,364,491 | -0.40(-8.90%) |
Jul 27, 2020 | 4.466 | 4.575 | 4.400 | 4.466 | 1,425,654 | +0.00(+0.00%) |
Jul 24, 2020 | 4.504 | 4.551 | 4.400 | 4.466 | 854,530 | -0.05(-1.05%) |
Jul 23, 2020 | 4.551 | 4.636 | 4.456 | 4.513 | 1,098,688 | -0.10(-2.25%) |
Jul 22, 2020 | 4.532 | 4.655 | 4.437 | 4.617 | 1,159,579 | -0.10(-2.20%) |
Jul 21, 2020 | 4.267 | 4.731 | 4.267 | 4.721 | 1,937,113 | +0.61(+14.71%) |
Jul 20, 2020 | 4.201 | 4.295 | 4.087 | 4.116 | 723,640 | -0.07(-1.58%) |
Jul 17, 2020 | 4.400 | 4.494 | 4.182 | 4.182 | 868,058 | -0.20(-4.54%) |
Jul 16, 2020 | 4.437 | 4.532 | 4.324 | 4.381 | 797,221 | -0.11(-2.53%) |
Jul 15, 2020 | 4.305 | 4.504 | 4.229 | 4.494 | 1,333,709 | +0.34(+8.20%) |
Jul 14, 2020 | 3.889 | 4.163 | 3.846 | 4.154 | 1,288,409 | +0.19(+4.77%) |
Jul 13, 2020 | 4.135 | 4.163 | 3.945 | 3.964 | 899,976 | -0.14(-3.46%) |
Jul 10, 2020 | 3.785 | 4.130 | 3.785 | 4.106 | 1,046,786 | +0.29(+7.69%) |
Jul 09, 2020 | 3.889 | 4.002 | 3.775 | 3.813 | 1,274,447 | -0.11(-2.89%) |
Jul 08, 2020 | 4.059 | 4.144 | 3.870 | 3.926 | 1,610,038 | -0.13(-3.26%) |
Jul 07, 2020 | 4.182 | 4.210 | 4.059 | 4.059 | 990,362 | -0.18(-4.24%) |
Jul 06, 2020 | 4.371 | 4.428 | 4.201 | 4.239 | 1,504,946 | -0.07(-1.54%) |
Jul 02, 2020 | 4.324 | 4.447 | 4.182 | 4.305 | 1,460,469 | +0.12(+2.94%) |
Jul 01, 2020 | 4.314 | 4.446 | 4.172 | 4.182 | 1,070,918 | -0.04(-0.90%) |
Jun 30, 2020 | 4.097 | 4.248 | 3.936 | 4.220 | 1,668,961 | +0.09(+2.06%) |
Jun 29, 2020 | 4.021 | 4.168 | 3.955 | 4.135 | 1,547,172 | +0.12(+3.07%) |
Jun 26, 2020 | 4.267 | 4.281 | 3.957 | 4.012 | 2,475,970 | -0.30(-7.02%) |
Jun 25, 2020 | 4.352 | 4.523 | 4.258 | 4.314 | 1,951,023 | -0.09(-1.94%) |
Jun 24, 2020 | 4.740 | 4.759 | 4.390 | 4.400 | 1,640,421 | -0.44(-9.00%) |
Jun 23, 2020 | 4.683 | 4.939 | 4.674 | 4.835 | 1,945,517 | +0.22(+4.71%) |
Jun 22, 2020 | 4.693 | 4.693 | 4.485 | 4.617 | 1,687,423 | -0.07(-1.41%) |
Jun 19, 2020 | 5.175 | 5.185 | 4.675 | 4.683 | 2,267,226 | -0.25(-4.99%) |
Jun 18, 2020 | 4.873 | 5.156 | 4.835 | 4.929 | 1,119,504 | -0.01(-0.19%) |
Jun 17, 2020 | 5.261 | 5.270 | 4.925 | 4.939 | 1,590,680 | -0.32(-6.12%) |
Jun 16, 2020 | 5.620 | 5.639 | 5.204 | 5.261 | 1,619,619 | +0.13(+2.58%) |
Jun 15, 2020 | 4.806 | 5.270 | 4.716 | 5.128 | 2,356,116 | -0.08(-1.45%) |
Jun 12, 2020 | 5.440 | 5.601 | 5.033 | 5.204 | 2,061,969 | +0.18(+3.58%) |
Jun 11, 2020 | 5.383 | 5.762 | 4.977 | 5.024 | 3,392,534 | -1.09(-17.80%) |
Jun 10, 2020 | 6.481 | 6.481 | 5.961 | 6.112 | 2,239,792 | -0.44(-6.65%) |
Jun 09, 2020 | 6.718 | 6.793 | 6.462 | 6.547 | 1,964,856 | -0.51(-7.24%) |
Jun 08, 2020 | 7.096 | 7.096 | 6.642 | 7.058 | 3,046,942 | +0.63(+9.87%) |
Jun 05, 2020 | 5.875 | 6.509 | 5.866 | 6.424 | 2,598,574 | +0.93(+16.87%) |
Jun 04, 2020 | 5.156 | 5.511 | 5.062 | 5.497 | 2,199,021 | +0.26(+4.87%) |
Jun 03, 2020 | 5.242 | 5.317 | 5.109 | 5.242 | 2,008,553 | +0.07(+1.28%) |
Jun 02, 2020 | 4.948 | 5.204 | 4.948 | 5.175 | 1,823,297 | +0.31(+6.42%) |