Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.378 | 4.387 | 4.353 | 4.378 | 90,341 | +0.00(+0.00%) |
Aug 28, 2020 | 4.370 | 4.387 | 4.353 | 4.378 | 139,064 | +0.03(+0.58%) |
Aug 27, 2020 | 4.378 | 4.378 | 4.336 | 4.353 | 92,126 | -0.03(-0.77%) |
Aug 26, 2020 | 4.353 | 4.395 | 4.353 | 4.387 | 100,811 | +0.03(+0.78%) |
Aug 25, 2020 | 4.370 | 4.370 | 4.344 | 4.353 | 99,784 | -0.02(-0.39%) |
Aug 24, 2020 | 4.361 | 4.378 | 4.344 | 4.370 | 258,717 | +0.07(+1.58%) |
Aug 21, 2020 | 4.302 | 4.319 | 4.294 | 4.302 | 107,716 | -0.02(-0.39%) |
Aug 20, 2020 | 4.294 | 4.319 | 4.285 | 4.319 | 112,674 | -0.03(-0.59%) |
Aug 19, 2020 | 4.327 | 4.378 | 4.327 | 4.344 | 187,544 | +0.04(+0.99%) |
Aug 18, 2020 | 4.319 | 4.319 | 4.285 | 4.302 | 132,846 | +0.00(+0.00%) |
Aug 17, 2020 | 4.319 | 4.319 | 4.294 | 4.302 | 143,271 | +0.03(+0.60%) |
Aug 14, 2020 | 4.277 | 4.302 | 4.268 | 4.277 | 62,578 | -0.02(-0.40%) |
Aug 13, 2020 | 4.294 | 4.319 | 4.277 | 4.294 | 219,051 | -0.04(-0.98%) |
Aug 12, 2020 | 4.353 | 4.370 | 4.336 | 4.336 | 377,754 | +0.00(+0.00%) |
Aug 11, 2020 | 4.302 | 4.404 | 4.294 | 4.336 | 790,273 | +0.14(+3.23%) |
Aug 10, 2020 | 4.166 | 4.200 | 4.149 | 4.200 | 107,716 | +0.03(+0.61%) |
Aug 07, 2020 | 4.166 | 4.183 | 4.132 | 4.175 | 127,515 | -0.02(-0.40%) |
Aug 06, 2020 | 4.166 | 4.200 | 4.158 | 4.192 | 257,184 | +0.03(+0.61%) |
Aug 05, 2020 | 4.149 | 4.183 | 4.132 | 4.166 | 169,268 | +0.04(+1.03%) |
Aug 04, 2020 | 4.081 | 4.128 | 4.081 | 4.124 | 125,183 | +0.04(+1.04%) |
Aug 03, 2020 | 4.056 | 4.090 | 4.005 | 4.081 | 192,505 | +0.10(+2.56%) |
Jul 31, 2020 | 3.997 | 3.997 | 3.958 | 3.980 | 219,203 | -0.05(-1.26%) |
Jul 30, 2020 | 4.005 | 4.031 | 3.971 | 4.031 | 234,914 | -0.20(-4.81%) |
Jul 29, 2020 | 4.064 | 4.311 | 4.031 | 4.234 | 406,015 | +0.38(+9.91%) |
Jul 28, 2020 | 3.835 | 3.869 | 3.827 | 3.852 | 297,607 | -0.02(-0.44%) |
Jul 27, 2020 | 3.878 | 3.886 | 3.844 | 3.869 | 137,314 | +0.01(+0.22%) |
Jul 24, 2020 | 3.852 | 3.878 | 3.818 | 3.861 | 163,223 | -0.02(-0.44%) |
Jul 23, 2020 | 3.895 | 3.899 | 3.852 | 3.878 | 144,783 | -0.03(-0.65%) |
Jul 22, 2020 | 3.878 | 3.903 | 3.869 | 3.903 | 105,512 | +0.02(+0.44%) |
Jul 21, 2020 | 3.903 | 3.903 | 3.878 | 3.886 | 240,189 | -0.04(-1.08%) |
Jul 20, 2020 | 3.903 | 3.929 | 3.895 | 3.929 | 96,969 | +0.06(+1.53%) |
Jul 17, 2020 | 3.869 | 3.886 | 3.869 | 3.869 | 131,404 | +0.01(+0.22%) |
Jul 16, 2020 | 3.852 | 3.861 | 3.844 | 3.861 | 116,501 | -0.03(-0.66%) |
Jul 15, 2020 | 3.929 | 3.929 | 3.882 | 3.886 | 181,101 | -0.04(-1.08%) |
Jul 14, 2020 | 3.895 | 3.929 | 3.878 | 3.929 | 147,576 | +0.09(+2.43%) |
Jul 13, 2020 | 3.878 | 3.886 | 3.827 | 3.835 | 150,978 | -0.03(-0.66%) |
Jul 10, 2020 | 3.869 | 3.869 | 3.806 | 3.861 | 132,229 | -0.03(-0.87%) |
Jul 09, 2020 | 3.920 | 3.937 | 3.861 | 3.895 | 135,130 | +0.00(+0.00%) |
Jul 08, 2020 | 3.852 | 3.903 | 3.852 | 3.895 | 142,516 | +0.07(+1.77%) |
Jul 07, 2020 | 3.844 | 3.852 | 3.818 | 3.827 | 145,674 | -0.03(-0.88%) |
Jul 06, 2020 | 3.852 | 3.861 | 3.827 | 3.861 | 233,871 | +0.09(+2.48%) |
Jul 02, 2020 | 3.776 | 3.818 | 3.759 | 3.767 | 184,201 | +0.03(+0.68%) |
Jul 01, 2020 | 3.759 | 3.759 | 3.725 | 3.742 | 265,919 | -0.03(-0.68%) |
Jun 30, 2020 | 3.776 | 3.784 | 3.750 | 3.767 | 325,710 | -0.11(-2.84%) |
Jun 29, 2020 | 3.844 | 3.886 | 3.844 | 3.878 | 430,592 | +0.07(+1.78%) |
Jun 26, 2020 | 3.886 | 3.886 | 3.793 | 3.810 | 255,265 | +0.06(+1.58%) |
Jun 25, 2020 | 3.725 | 3.759 | 3.695 | 3.750 | 162,311 | -0.02(-0.45%) |
Jun 24, 2020 | 3.810 | 3.810 | 3.742 | 3.767 | 173,313 | -0.10(-2.63%) |
Jun 23, 2020 | 3.912 | 3.912 | 3.852 | 3.869 | 317,528 | +0.04(+1.11%) |
Jun 22, 2020 | 3.818 | 3.835 | 3.793 | 3.827 | 223,036 | +0.06(+1.58%) |
Jun 19, 2020 | 3.810 | 3.810 | 3.750 | 3.767 | 276,243 | +0.01(+0.23%) |
Jun 18, 2020 | 3.742 | 3.767 | 3.714 | 3.759 | 638,649 | +0.03(+0.91%) |
Jun 17, 2020 | 3.725 | 3.750 | 3.700 | 3.725 | 454,521 | +0.03(+0.69%) |
Jun 16, 2020 | 3.767 | 3.767 | 3.632 | 3.700 | 553,660 | +0.02(+0.46%) |
Jun 15, 2020 | 3.649 | 3.708 | 3.623 | 3.683 | 226,327 | -0.05(-1.36%) |
Jun 12, 2020 | 3.734 | 3.755 | 3.670 | 3.734 | 330,926 | +0.09(+2.56%) |
Jun 11, 2020 | 3.750 | 3.767 | 3.636 | 3.640 | 359,705 | -0.27(-6.94%) |
Jun 10, 2020 | 3.954 | 3.958 | 3.895 | 3.912 | 233,671 | -0.02(-0.43%) |
Jun 09, 2020 | 3.937 | 3.946 | 3.899 | 3.929 | 240,903 | -0.09(-2.32%) |
Jun 08, 2020 | 3.980 | 4.039 | 3.979 | 4.022 | 215,012 | +0.13(+3.27%) |
Jun 05, 2020 | 3.878 | 3.912 | 3.865 | 3.895 | 293,803 | +0.13(+3.38%) |
Jun 04, 2020 | 3.784 | 3.793 | 3.742 | 3.767 | 249,236 | -0.03(-0.89%) |
Jun 03, 2020 | 3.793 | 3.827 | 3.793 | 3.801 | 360,179 | -0.07(-1.75%) |
Jun 02, 2020 | 3.861 | 3.890 | 3.827 | 3.869 | 605,571 | +0.13(+3.40%) |