Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.196 | 4.196 | 4.010 | 4.010 | 65,243 | -0.19(-4.43%) |
Aug 28, 2020 | 4.116 | 4.222 | 4.063 | 4.196 | 53,095 | +0.11(+2.60%) |
Aug 27, 2020 | 4.090 | 4.169 | 3.930 | 4.090 | 98,884 | +0.00(+0.00%) |
Aug 26, 2020 | 4.090 | 4.169 | 3.983 | 4.090 | 74,899 | +0.00(+0.00%) |
Aug 25, 2020 | 4.090 | 4.207 | 4.037 | 4.090 | 78,369 | -0.11(-2.53%) |
Aug 24, 2020 | 4.249 | 4.355 | 4.143 | 4.196 | 90,213 | -0.05(-1.25%) |
Aug 21, 2020 | 4.435 | 4.435 | 4.169 | 4.249 | 95,307 | -0.19(-4.19%) |
Aug 20, 2020 | 4.382 | 4.488 | 4.382 | 4.435 | 18,590 | +0.05(+1.21%) |
Aug 19, 2020 | 4.780 | 4.780 | 4.249 | 4.382 | 164,963 | -0.37(-7.82%) |
Aug 18, 2020 | 4.939 | 5.019 | 4.515 | 4.754 | 246,664 | -0.37(-7.25%) |
Aug 17, 2020 | 4.886 | 5.178 | 4.780 | 5.125 | 298,438 | +0.24(+4.89%) |
Aug 14, 2020 | 4.674 | 4.886 | 4.621 | 4.886 | 149,796 | +0.21(+4.55%) |
Aug 13, 2020 | 4.568 | 4.727 | 4.568 | 4.674 | 206,464 | +0.08(+1.73%) |
Aug 12, 2020 | 4.568 | 4.594 | 4.461 | 4.594 | 203,186 | +0.08(+1.76%) |
Aug 11, 2020 | 4.276 | 4.515 | 4.196 | 4.515 | 284,607 | +0.35(+8.28%) |
Aug 10, 2020 | 4.090 | 4.780 | 4.037 | 4.169 | 1,179,879 | +0.19(+4.67%) |
Aug 07, 2020 | 3.877 | 4.010 | 3.877 | 3.983 | 57,952 | +0.00(+0.00%) |
Aug 06, 2020 | 3.930 | 3.983 | 3.851 | 3.983 | 112,498 | +0.13(+3.45%) |
Aug 05, 2020 | 4.010 | 4.037 | 3.851 | 3.851 | 67,245 | -0.11(-2.68%) |
Aug 04, 2020 | 3.904 | 3.983 | 3.877 | 3.957 | 73,000 | +0.08(+2.05%) |
Aug 03, 2020 | 4.063 | 4.063 | 3.877 | 3.877 | 93,232 | -0.05(-1.35%) |
Jul 31, 2020 | 3.957 | 4.063 | 3.904 | 3.930 | 115,227 | -0.03(-0.67%) |
Jul 30, 2020 | 3.957 | 4.010 | 3.904 | 3.957 | 40,183 | +0.03(+0.68%) |
Jul 29, 2020 | 4.010 | 4.116 | 3.930 | 3.930 | 63,748 | -0.05(-1.33%) |
Jul 28, 2020 | 3.983 | 4.037 | 3.957 | 3.983 | 41,335 | +0.00(+0.00%) |
Jul 27, 2020 | 3.957 | 4.037 | 3.930 | 3.983 | 52,857 | +0.05(+1.35%) |
Jul 24, 2020 | 3.983 | 4.010 | 3.877 | 3.930 | 55,316 | -0.05(-1.33%) |
Jul 23, 2020 | 4.037 | 4.090 | 3.904 | 3.983 | 109,191 | -0.05(-1.32%) |
Jul 22, 2020 | 4.116 | 4.249 | 3.983 | 4.037 | 61,181 | -0.08(-1.94%) |
Jul 21, 2020 | 4.355 | 4.408 | 4.116 | 4.116 | 72,418 | -0.21(-4.91%) |
Jul 20, 2020 | 4.249 | 4.382 | 4.169 | 4.329 | 58,206 | +0.08(+1.87%) |
Jul 17, 2020 | 4.302 | 4.382 | 4.169 | 4.249 | 82,391 | -0.19(-4.19%) |
Jul 16, 2020 | 4.408 | 4.461 | 4.143 | 4.435 | 81,770 | -0.03(-0.60%) |
Jul 15, 2020 | 4.408 | 4.621 | 4.302 | 4.461 | 94,028 | -0.05(-1.18%) |
Jul 14, 2020 | 4.568 | 4.621 | 4.355 | 4.515 | 110,865 | -0.05(-1.16%) |
Jul 13, 2020 | 4.700 | 4.886 | 4.528 | 4.568 | 288,761 | -0.11(-2.27%) |
Jul 10, 2020 | 4.435 | 4.807 | 4.329 | 4.674 | 145,879 | +0.19(+4.14%) |
Jul 09, 2020 | 4.674 | 4.700 | 4.276 | 4.488 | 157,949 | +0.08(+1.81%) |
Jul 08, 2020 | 4.196 | 4.568 | 4.143 | 4.408 | 169,922 | +0.27(+6.41%) |
Jul 07, 2020 | 4.143 | 4.196 | 4.090 | 4.143 | 61,000 | -0.03(-0.64%) |
Jul 06, 2020 | 4.037 | 4.222 | 4.037 | 4.169 | 103,456 | +0.24(+6.08%) |
Jul 02, 2020 | 3.957 | 4.090 | 3.904 | 3.930 | 128,708 | +0.05(+1.37%) |
Jul 01, 2020 | 3.877 | 4.010 | 3.851 | 3.877 | 49,777 | -0.05(-1.35%) |
Jun 30, 2020 | 3.983 | 4.010 | 3.890 | 3.930 | 64,648 | -0.11(-2.63%) |
Jun 29, 2020 | 4.063 | 4.063 | 3.851 | 4.037 | 51,255 | +0.08(+2.01%) |
Jun 26, 2020 | 4.010 | 4.063 | 3.851 | 3.957 | 143,733 | -0.05(-1.32%) |
Jun 25, 2020 | 3.983 | 4.037 | 3.983 | 4.010 | 64,717 | -0.03(-0.66%) |
Jun 24, 2020 | 4.116 | 4.170 | 3.983 | 4.037 | 57,668 | -0.13(-3.18%) |
Jun 23, 2020 | 4.090 | 4.268 | 3.983 | 4.169 | 128,959 | +0.05(+1.29%) |
Jun 22, 2020 | 4.249 | 4.249 | 4.037 | 4.116 | 132,588 | -0.19(-4.32%) |
Jun 19, 2020 | 4.515 | 4.647 | 4.143 | 4.302 | 515,135 | +0.19(+4.52%) |
Jun 18, 2020 | 3.877 | 4.196 | 3.851 | 4.116 | 1,026,783 | +0.24(+6.16%) |
Jun 17, 2020 | 3.983 | 4.090 | 3.851 | 3.877 | 67,203 | -0.11(-2.67%) |
Jun 16, 2020 | 4.037 | 4.143 | 3.930 | 3.983 | 28,835 | +0.00(+0.00%) |
Jun 15, 2020 | 4.063 | 4.063 | 3.851 | 3.983 | 42,792 | -0.08(-1.96%) |
Jun 12, 2020 | 4.010 | 4.222 | 3.904 | 4.063 | 46,166 | +0.13(+3.38%) |
Jun 11, 2020 | 4.037 | 4.568 | 3.771 | 3.930 | 237,876 | -0.21(-5.13%) |
Jun 10, 2020 | 3.612 | 4.355 | 3.612 | 4.143 | 130,848 | +0.45(+12.24%) |
Jun 09, 2020 | 3.744 | 3.744 | 3.585 | 3.691 | 32,340 | -0.08(-2.11%) |
Jun 08, 2020 | 3.798 | 3.798 | 3.638 | 3.771 | 51,484 | -0.00(-0.01%) |
Jun 05, 2020 | 3.638 | 3.798 | 3.559 | 3.771 | 96,023 | +0.19(+5.19%) |
Jun 04, 2020 | 3.559 | 3.638 | 3.452 | 3.585 | 22,673 | -0.03(-0.74%) |
Jun 03, 2020 | 3.638 | 3.691 | 3.479 | 3.612 | 26,083 | +0.05(+1.49%) |
Jun 02, 2020 | 3.479 | 3.559 | 3.373 | 3.559 | 24,362 | +0.13(+3.88%) |