Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.187 | 4.203 | 4.084 | 4.187 | 2,657,440 | +0.01(+0.19%) |
Aug 28, 2020 | 4.069 | 4.179 | 4.017 | 4.179 | 4,291,145 | +0.15(+3.73%) |
Aug 27, 2020 | 4.243 | 4.290 | 4.013 | 4.029 | 7,073,622 | -0.28(-6.43%) |
Aug 26, 2020 | 4.456 | 4.504 | 4.227 | 4.306 | 5,228,521 | -0.15(-3.37%) |
Aug 25, 2020 | 4.520 | 4.607 | 4.361 | 4.456 | 6,545,988 | -0.10(-2.26%) |
Aug 24, 2020 | 4.530 | 4.581 | 4.435 | 4.559 | 8,254,280 | +0.02(+0.48%) |
Aug 21, 2020 | 4.574 | 4.581 | 4.508 | 4.537 | 5,342,644 | -0.01(-0.32%) |
Aug 20, 2020 | 4.493 | 4.559 | 4.428 | 4.552 | 4,159,631 | +0.08(+1.80%) |
Aug 19, 2020 | 4.530 | 4.588 | 4.457 | 4.472 | 5,007,275 | -0.07(-1.61%) |
Aug 18, 2020 | 4.603 | 4.669 | 4.501 | 4.545 | 6,123,653 | -0.02(-0.48%) |
Aug 17, 2020 | 4.567 | 4.625 | 4.442 | 4.567 | 5,207,443 | +0.04(+0.81%) |
Aug 14, 2020 | 4.428 | 4.581 | 4.340 | 4.530 | 4,839,804 | +0.11(+2.48%) |
Aug 13, 2020 | 4.428 | 4.486 | 4.347 | 4.420 | 5,027,846 | +0.00(+0.00%) |
Aug 12, 2020 | 4.260 | 4.486 | 4.238 | 4.420 | 10,012,461 | +0.25(+5.95%) |
Aug 11, 2020 | 4.260 | 4.347 | 4.172 | 4.172 | 7,950,810 | +0.07(+1.78%) |
Aug 10, 2020 | 4.216 | 4.223 | 4.026 | 4.099 | 5,039,079 | -0.09(-2.09%) |
Aug 07, 2020 | 4.172 | 4.194 | 4.048 | 4.187 | 2,942,724 | +0.04(+0.88%) |
Aug 06, 2020 | 4.179 | 4.230 | 4.128 | 4.150 | 2,311,253 | -0.01(-0.35%) |
Aug 05, 2020 | 4.157 | 4.194 | 4.099 | 4.165 | 2,481,324 | +0.04(+1.06%) |
Aug 04, 2020 | 4.121 | 4.165 | 4.092 | 4.121 | 2,296,186 | +0.01(+0.18%) |
Aug 03, 2020 | 4.157 | 4.168 | 4.077 | 4.114 | 2,439,761 | -0.04(-0.88%) |
Jul 31, 2020 | 4.165 | 4.179 | 4.055 | 4.150 | 2,765,895 | -0.01(-0.18%) |
Jul 30, 2020 | 4.216 | 4.216 | 4.084 | 4.157 | 2,404,563 | -0.06(-1.39%) |
Jul 29, 2020 | 4.114 | 4.252 | 4.092 | 4.216 | 3,082,414 | +0.12(+2.85%) |
Jul 28, 2020 | 4.114 | 4.143 | 4.055 | 4.099 | 2,185,349 | -0.02(-0.53%) |
Jul 27, 2020 | 4.070 | 4.143 | 4.004 | 4.121 | 3,014,240 | +0.09(+2.36%) |
Jul 24, 2020 | 4.033 | 4.121 | 4.019 | 4.026 | 3,053,721 | -0.02(-0.54%) |
Jul 23, 2020 | 3.960 | 4.055 | 3.946 | 4.048 | 2,846,383 | +0.04(+0.91%) |
Jul 22, 2020 | 3.872 | 4.040 | 3.836 | 4.011 | 3,652,531 | +0.11(+2.81%) |
Jul 21, 2020 | 3.960 | 3.997 | 3.887 | 3.902 | 6,408,708 | -0.03(-0.74%) |
Jul 20, 2020 | 3.938 | 3.964 | 3.843 | 3.931 | 2,886,933 | +0.00(+0.00%) |
Jul 17, 2020 | 3.880 | 4.004 | 3.880 | 3.931 | 2,836,107 | +0.05(+1.32%) |
Jul 16, 2020 | 4.004 | 4.011 | 3.880 | 3.880 | 2,406,746 | -0.12(-3.10%) |
Jul 15, 2020 | 3.960 | 4.055 | 3.924 | 4.004 | 2,629,319 | +0.09(+2.43%) |
Jul 14, 2020 | 3.799 | 3.946 | 3.799 | 3.909 | 2,258,532 | +0.07(+1.71%) |
Jul 13, 2020 | 3.997 | 4.062 | 3.836 | 3.843 | 4,100,336 | -0.13(-3.31%) |
Jul 10, 2020 | 3.792 | 4.055 | 3.763 | 3.975 | 5,096,972 | +0.23(+6.04%) |
Jul 09, 2020 | 3.902 | 3.931 | 3.712 | 3.748 | 3,579,321 | -0.14(-3.57%) |
Jul 08, 2020 | 3.777 | 3.916 | 3.766 | 3.887 | 2,278,529 | +0.09(+2.50%) |
Jul 07, 2020 | 3.887 | 3.953 | 3.777 | 3.792 | 2,098,760 | -0.12(-3.17%) |
Jul 06, 2020 | 3.777 | 3.938 | 3.777 | 3.916 | 3,444,122 | +0.19(+5.10%) |
Jul 02, 2020 | 3.953 | 3.953 | 3.690 | 3.726 | 4,230,346 | -0.20(-5.20%) |
Jul 01, 2020 | 3.756 | 3.960 | 3.756 | 3.931 | 3,590,967 | +0.18(+4.87%) |
Jun 30, 2020 | 3.756 | 3.770 | 3.675 | 3.748 | 5,511,591 | -0.04(-1.16%) |
Jun 29, 2020 | 3.763 | 3.851 | 3.690 | 3.792 | 3,076,769 | +0.11(+2.98%) |
Jun 26, 2020 | 3.726 | 3.784 | 3.664 | 3.682 | 4,958,739 | -0.12(-3.08%) |
Jun 25, 2020 | 3.785 | 3.887 | 3.734 | 3.799 | 4,348,318 | +0.01(+0.39%) |
Jun 24, 2020 | 3.792 | 3.807 | 3.690 | 3.785 | 4,649,064 | -0.05(-1.33%) |
Jun 23, 2020 | 3.880 | 3.894 | 3.799 | 3.836 | 3,423,278 | -0.01(-0.38%) |
Jun 22, 2020 | 3.872 | 3.872 | 3.756 | 3.851 | 3,804,742 | -0.04(-0.94%) |
Jun 19, 2020 | 3.960 | 3.975 | 3.836 | 3.887 | 5,004,178 | -0.12(-2.92%) |
Jun 18, 2020 | 4.004 | 4.070 | 3.865 | 4.004 | 7,186,163 | -0.05(-1.26%) |
Jun 17, 2020 | 4.150 | 4.165 | 4.040 | 4.055 | 4,613,746 | -0.12(-2.80%) |
Jun 16, 2020 | 4.377 | 4.377 | 4.172 | 4.172 | 3,452,966 | -0.10(-2.39%) |
Jun 15, 2020 | 4.194 | 4.362 | 4.154 | 4.274 | 3,688,633 | -0.04(-1.02%) |
Jun 12, 2020 | 4.369 | 4.399 | 4.223 | 4.318 | 4,402,111 | +0.10(+2.43%) |
Jun 11, 2020 | 4.267 | 4.399 | 4.172 | 4.216 | 6,829,375 | -0.16(-3.67%) |
Jun 10, 2020 | 4.508 | 4.523 | 4.296 | 4.377 | 4,777,511 | -0.13(-2.92%) |
Jun 09, 2020 | 4.501 | 4.632 | 4.384 | 4.508 | 5,391,973 | -0.05(-1.12%) |
Jun 08, 2020 | 4.391 | 4.567 | 4.377 | 4.559 | 6,650,995 | +0.26(+5.94%) |
Jun 05, 2020 | 4.238 | 4.347 | 4.165 | 4.304 | 6,257,036 | +0.17(+4.06%) |
Jun 04, 2020 | 4.128 | 4.157 | 4.070 | 4.135 | 3,732,557 | -0.03(-0.70%) |
Jun 03, 2020 | 4.289 | 4.406 | 4.135 | 4.165 | 6,269,401 | -0.15(-3.39%) |
Jun 02, 2020 | 4.362 | 4.369 | 4.150 | 4.311 | 5,672,358 | -0.11(-2.48%) |