Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.074 | 5.326 | 5.046 | 5.326 | 609,525 | +0.31(+6.13%) |
Aug 28, 2020 | 4.897 | 5.028 | 4.869 | 5.018 | 238,638 | +0.15(+3.07%) |
Aug 27, 2020 | 5.037 | 5.065 | 4.785 | 4.869 | 270,602 | -0.12(-2.43%) |
Aug 26, 2020 | 5.065 | 5.065 | 4.906 | 4.990 | 118,147 | -0.04(-0.74%) |
Aug 25, 2020 | 4.888 | 5.046 | 4.888 | 5.028 | 168,473 | +0.12(+2.47%) |
Aug 24, 2020 | 4.767 | 4.944 | 4.767 | 4.906 | 245,653 | +0.16(+3.34%) |
Aug 21, 2020 | 4.860 | 4.860 | 4.729 | 4.748 | 138,830 | -0.10(-2.12%) |
Aug 20, 2020 | 4.841 | 4.888 | 4.795 | 4.851 | 130,397 | -0.02(-0.38%) |
Aug 19, 2020 | 4.823 | 4.878 | 4.776 | 4.869 | 116,454 | +0.07(+1.56%) |
Aug 18, 2020 | 4.785 | 4.832 | 4.711 | 4.795 | 173,248 | +0.01(+0.19%) |
Aug 17, 2020 | 4.869 | 4.944 | 4.785 | 4.785 | 159,232 | -0.08(-1.72%) |
Aug 14, 2020 | 4.813 | 4.869 | 4.776 | 4.869 | 83,727 | +0.04(+0.77%) |
Aug 13, 2020 | 4.813 | 4.841 | 4.739 | 4.832 | 75,323 | +0.00(+0.00%) |
Aug 12, 2020 | 4.851 | 4.851 | 4.725 | 4.832 | 125,792 | +0.02(+0.39%) |
Aug 11, 2020 | 4.823 | 4.872 | 4.790 | 4.813 | 130,635 | -0.01(-0.19%) |
Aug 10, 2020 | 4.944 | 5.028 | 4.739 | 4.823 | 239,281 | -0.10(-2.08%) |
Aug 07, 2020 | 4.888 | 4.925 | 4.767 | 4.925 | 160,486 | +0.11(+2.33%) |
Aug 06, 2020 | 4.748 | 4.841 | 4.673 | 4.813 | 104,856 | +0.07(+1.57%) |
Aug 05, 2020 | 4.860 | 4.860 | 4.701 | 4.739 | 81,803 | +0.05(+0.99%) |
Aug 04, 2020 | 4.664 | 4.851 | 4.612 | 4.692 | 171,067 | +0.14(+3.07%) |
Aug 03, 2020 | 4.384 | 4.589 | 4.347 | 4.552 | 204,171 | +0.26(+6.09%) |
Jul 31, 2020 | 4.244 | 4.543 | 4.160 | 4.291 | 231,991 | +0.07(+1.55%) |
Jul 30, 2020 | 4.076 | 4.263 | 3.936 | 4.226 | 291,235 | +0.32(+8.11%) |
Jul 29, 2020 | 4.160 | 4.235 | 3.796 | 3.908 | 330,920 | -0.29(-6.89%) |
Jul 28, 2020 | 4.235 | 4.241 | 4.067 | 4.198 | 29,948 | -0.04(-0.88%) |
Jul 27, 2020 | 4.048 | 4.254 | 3.843 | 4.235 | 159,853 | +0.19(+4.61%) |
Jul 24, 2020 | 4.170 | 4.254 | 4.020 | 4.048 | 84,370 | -0.11(-2.69%) |
Jul 23, 2020 | 4.151 | 4.263 | 4.095 | 4.160 | 72,434 | -0.05(-1.11%) |
Jul 22, 2020 | 4.198 | 4.235 | 4.067 | 4.207 | 45,949 | +0.06(+1.35%) |
Jul 21, 2020 | 4.030 | 4.235 | 4.030 | 4.151 | 78,429 | +0.20(+4.95%) |
Jul 20, 2020 | 4.104 | 4.104 | 3.936 | 3.955 | 51,960 | -0.13(-3.20%) |
Jul 17, 2020 | 3.918 | 4.104 | 3.918 | 4.086 | 78,795 | +0.16(+4.04%) |
Jul 16, 2020 | 4.039 | 4.076 | 3.927 | 3.927 | 31,144 | -0.13(-3.22%) |
Jul 15, 2020 | 4.067 | 4.123 | 4.005 | 4.058 | 61,589 | +0.09(+2.35%) |
Jul 14, 2020 | 4.030 | 4.048 | 3.843 | 3.964 | 57,451 | -0.01(-0.23%) |
Jul 13, 2020 | 4.067 | 4.104 | 3.950 | 3.974 | 76,910 | -0.07(-1.62%) |
Jul 10, 2020 | 3.694 | 4.104 | 3.694 | 4.039 | 238,424 | +0.35(+9.62%) |
Jul 09, 2020 | 3.759 | 3.768 | 3.638 | 3.685 | 86,602 | -0.12(-3.19%) |
Jul 08, 2020 | 3.647 | 3.815 | 3.644 | 3.806 | 48,930 | +0.10(+2.77%) |
Jul 07, 2020 | 3.787 | 3.789 | 3.685 | 3.703 | 72,233 | -0.06(-1.49%) |
Jul 06, 2020 | 3.871 | 3.871 | 3.647 | 3.759 | 85,227 | +0.02(+0.50%) |
Jul 02, 2020 | 3.955 | 3.955 | 3.703 | 3.740 | 122,749 | -0.09(-2.43%) |
Jul 01, 2020 | 3.852 | 3.899 | 3.731 | 3.834 | 138,129 | +0.04(+0.98%) |
Jun 30, 2020 | 3.722 | 3.815 | 3.629 | 3.796 | 85,999 | -0.01(-0.25%) |
Jun 29, 2020 | 3.610 | 3.899 | 3.547 | 3.806 | 203,992 | +0.24(+6.81%) |
Jun 26, 2020 | 3.591 | 3.591 | 3.405 | 3.563 | 104,096 | +0.02(+0.53%) |
Jun 25, 2020 | 3.675 | 3.675 | 3.451 | 3.545 | 115,414 | -0.07(-2.06%) |
Jun 24, 2020 | 3.731 | 3.731 | 3.526 | 3.619 | 105,629 | -0.11(-3.00%) |
Jun 23, 2020 | 3.824 | 3.852 | 3.722 | 3.731 | 172,782 | -0.09(-2.44%) |
Jun 22, 2020 | 4.039 | 4.039 | 3.787 | 3.824 | 185,981 | -0.19(-4.65%) |
Jun 19, 2020 | 4.151 | 4.179 | 3.992 | 4.011 | 141,403 | -0.16(-3.80%) |
Jun 18, 2020 | 4.114 | 4.300 | 4.104 | 4.170 | 106,451 | -0.02(-0.45%) |
Jun 17, 2020 | 4.291 | 4.300 | 4.160 | 4.188 | 94,689 | -0.09(-2.18%) |
Jun 16, 2020 | 4.412 | 4.431 | 4.198 | 4.282 | 72,281 | +0.00(+0.00%) |
Jun 15, 2020 | 4.132 | 4.374 | 4.067 | 4.282 | 110,538 | +0.06(+1.32%) |
Jun 12, 2020 | 4.235 | 4.393 | 4.160 | 4.226 | 134,649 | +0.09(+2.26%) |
Jun 11, 2020 | 4.561 | 4.561 | 4.067 | 4.132 | 291,382 | -0.51(-11.04%) |
Jun 10, 2020 | 4.673 | 4.767 | 4.571 | 4.645 | 65,367 | -0.14(-2.92%) |
Jun 09, 2020 | 5.000 | 5.000 | 4.477 | 4.785 | 146,019 | -0.21(-4.29%) |
Jun 08, 2020 | 4.533 | 5.009 | 4.533 | 5.000 | 237,281 | +0.47(+10.29%) |
Jun 05, 2020 | 4.431 | 4.664 | 4.393 | 4.533 | 279,590 | -0.04(-0.82%) |
Jun 04, 2020 | 4.673 | 4.673 | 4.337 | 4.571 | 362,552 | -0.10(-2.20%) |
Jun 03, 2020 | 4.962 | 4.962 | 4.664 | 4.673 | 201,069 | -0.23(-4.75%) |
Jun 02, 2020 | 5.214 | 5.233 | 4.804 | 4.906 | 325,756 | -0.44(-8.20%) |