Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.720 | 4.770 | 4.520 | 4.590 | 2,402,632 | -0.16(-3.37%) |
Aug 28, 2020 | 4.660 | 4.750 | 4.610 | 4.750 | 1,595,000 | +0.10(+2.15%) |
Aug 27, 2020 | 4.720 | 4.750 | 4.580 | 4.650 | 1,378,010 | -0.04(-0.85%) |
Aug 26, 2020 | 4.640 | 4.730 | 4.610 | 4.690 | 1,198,837 | +0.05(+1.08%) |
Aug 25, 2020 | 4.730 | 4.730 | 4.610 | 4.640 | 1,601,868 | -0.11(-2.32%) |
Aug 24, 2020 | 4.840 | 4.850 | 4.680 | 4.750 | 1,297,082 | -0.05(-1.04%) |
Aug 21, 2020 | 4.870 | 4.910 | 4.770 | 4.800 | 1,209,400 | -0.07(-1.44%) |
Aug 20, 2020 | 4.930 | 4.930 | 4.800 | 4.870 | 1,364,729 | -0.08(-1.62%) |
Aug 19, 2020 | 4.940 | 5.090 | 4.900 | 4.950 | 1,772,733 | +0.02(+0.41%) |
Aug 18, 2020 | 4.830 | 4.980 | 4.780 | 4.930 | 1,911,034 | +0.05(+1.02%) |
Aug 17, 2020 | 4.780 | 4.890 | 4.730 | 4.880 | 2,019,757 | +0.05(+1.04%) |
Aug 14, 2020 | 4.840 | 4.900 | 4.800 | 4.830 | 1,052,300 | -0.04(-0.82%) |
Aug 13, 2020 | 4.770 | 4.960 | 4.750 | 4.870 | 1,716,273 | +0.10(+2.10%) |
Aug 12, 2020 | 4.700 | 4.810 | 4.680 | 4.770 | 1,770,569 | +0.16(+3.47%) |
Aug 11, 2020 | 4.830 | 4.840 | 4.610 | 4.610 | 2,807,014 | -0.18(-3.76%) |
Aug 10, 2020 | 5.010 | 5.090 | 4.780 | 4.790 | 3,117,169 | -0.15(-3.04%) |
Aug 07, 2020 | 5.270 | 5.490 | 4.770 | 4.940 | 5,825,600 | -0.62(-11.15%) |
Aug 06, 2020 | 5.620 | 5.700 | 5.550 | 5.560 | 2,982,119 | -0.03(-0.54%) |
Aug 05, 2020 | 5.490 | 5.640 | 5.360 | 5.590 | 3,090,629 | +0.14(+2.57%) |
Aug 04, 2020 | 5.600 | 5.740 | 5.360 | 5.450 | 3,410,950 | -0.14(-2.50%) |
Aug 03, 2020 | 5.300 | 5.650 | 5.280 | 5.590 | 4,592,976 | +0.30(+5.67%) |
Jul 31, 2020 | 5.200 | 5.330 | 5.060 | 5.290 | 3,136,700 | +0.11(+2.12%) |
Jul 30, 2020 | 5.130 | 5.230 | 5.080 | 5.180 | 1,317,493 | -0.04(-0.77%) |
Jul 29, 2020 | 5.150 | 5.250 | 5.120 | 5.220 | 1,388,331 | +0.09(+1.75%) |
Jul 28, 2020 | 5.220 | 5.320 | 5.100 | 5.130 | 1,835,672 | -0.15(-2.84%) |
Jul 27, 2020 | 5.070 | 5.340 | 5.050 | 5.280 | 2,644,554 | +0.23(+4.55%) |
Jul 24, 2020 | 5.100 | 5.150 | 5.020 | 5.050 | 1,827,500 | -0.11(-2.13%) |
Jul 23, 2020 | 5.230 | 5.350 | 5.120 | 5.160 | 1,910,729 | -0.04(-0.77%) |
Jul 22, 2020 | 5.100 | 5.250 | 5.060 | 5.200 | 1,713,234 | +0.09(+1.76%) |
Jul 21, 2020 | 4.980 | 5.190 | 4.940 | 5.110 | 3,131,938 | +0.18(+3.65%) |
Jul 20, 2020 | 4.900 | 4.960 | 4.840 | 4.930 | 1,167,621 | +0.01(+0.20%) |
Jul 17, 2020 | 4.990 | 5.050 | 4.870 | 4.920 | 1,490,400 | -0.02(-0.40%) |
Jul 16, 2020 | 4.970 | 5.030 | 4.910 | 4.940 | 1,282,876 | -0.05(-1.00%) |
Jul 15, 2020 | 4.840 | 5.110 | 4.840 | 4.990 | 2,699,898 | +0.16(+3.31%) |
Jul 14, 2020 | 4.930 | 5.010 | 4.640 | 4.830 | 3,719,276 | -0.14(-2.82%) |
Jul 13, 2020 | 4.890 | 5.310 | 4.870 | 4.970 | 4,583,155 | +0.07(+1.43%) |
Jul 10, 2020 | 4.830 | 4.910 | 4.825 | 4.900 | 1,641,500 | +0.05(+1.03%) |
Jul 09, 2020 | 4.900 | 4.970 | 4.780 | 4.850 | 1,653,901 | -0.10(-2.02%) |
Jul 08, 2020 | 4.790 | 4.960 | 4.740 | 4.950 | 2,216,655 | +0.12(+2.48%) |
Jul 07, 2020 | 4.900 | 5.000 | 4.800 | 4.830 | 1,804,847 | -0.12(-2.42%) |
Jul 06, 2020 | 4.830 | 4.970 | 4.810 | 4.950 | 2,045,557 | +0.16(+3.34%) |
Jul 02, 2020 | 4.710 | 4.909 | 4.690 | 4.790 | 2,060,000 | +0.13(+2.79%) |
Jul 01, 2020 | 4.720 | 4.800 | 4.600 | 4.660 | 1,946,630 | -0.10(-2.10%) |
Jun 30, 2020 | 4.640 | 4.810 | 4.620 | 4.760 | 1,335,343 | +0.06(+1.28%) |
Jun 29, 2020 | 4.600 | 4.780 | 4.530 | 4.700 | 2,173,495 | +0.15(+3.30%) |
Jun 26, 2020 | 4.660 | 4.750 | 4.500 | 4.550 | 2,571,200 | -0.21(-4.41%) |
Jun 25, 2020 | 4.560 | 4.780 | 4.550 | 4.760 | 1,879,662 | +0.12(+2.59%) |
Jun 24, 2020 | 4.820 | 4.870 | 4.530 | 4.640 | 2,076,035 | -0.19(-3.93%) |
Jun 23, 2020 | 4.730 | 4.930 | 4.720 | 4.830 | 2,159,488 | +0.13(+2.77%) |
Jun 22, 2020 | 4.590 | 4.730 | 4.520 | 4.700 | 2,703,157 | +0.16(+3.52%) |
Jun 19, 2020 | 4.610 | 4.655 | 4.510 | 4.540 | 3,290,300 | +0.00(+0.00%) |
Jun 18, 2020 | 4.570 | 4.640 | 4.450 | 4.540 | 1,757,826 | -0.07(-1.52%) |
Jun 17, 2020 | 4.620 | 4.690 | 4.530 | 4.610 | 1,757,546 | +0.03(+0.66%) |
Jun 16, 2020 | 4.680 | 4.770 | 4.510 | 4.580 | 2,521,503 | +0.10(+2.23%) |
Jun 15, 2020 | 4.280 | 4.530 | 4.190 | 4.480 | 3,187,549 | +0.16(+3.70%) |
Jun 12, 2020 | 4.490 | 4.540 | 4.260 | 4.320 | 2,787,600 | +0.05(+1.17%) |
Jun 11, 2020 | 4.690 | 4.700 | 4.230 | 4.270 | 3,801,356 | -0.67(-13.56%) |
Jun 10, 2020 | 5.060 | 5.100 | 4.780 | 4.940 | 2,952,072 | -0.12(-2.37%) |
Jun 09, 2020 | 5.130 | 5.180 | 4.930 | 5.060 | 3,797,879 | -0.13(-2.50%) |
Jun 08, 2020 | 4.920 | 5.410 | 4.910 | 5.190 | 4,949,777 | +0.33(+6.79%) |
Jun 05, 2020 | 4.700 | 4.930 | 4.650 | 4.860 | 3,691,500 | +0.16(+3.40%) |
Jun 04, 2020 | 4.680 | 4.770 | 4.640 | 4.700 | 2,735,033 | -0.05(-1.05%) |
Jun 03, 2020 | 4.750 | 4.810 | 4.680 | 4.750 | 2,770,907 | +0.03(+0.64%) |
Jun 02, 2020 | 4.740 | 4.830 | 4.670 | 4.720 | 3,203,345 | -0.02(-0.42%) |