Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.747 | 4.747 | 4.520 | 4.726 | 9,181,529 | -0.01(-0.15%) |
Aug 28, 2020 | 4.873 | 4.922 | 4.688 | 4.733 | 8,614,616 | -0.15(-3.00%) |
Aug 27, 2020 | 4.845 | 4.942 | 4.834 | 4.880 | 7,568,299 | +0.03(+0.58%) |
Aug 26, 2020 | 5.075 | 5.075 | 4.838 | 4.852 | 5,432,515 | -0.23(-4.53%) |
Aug 25, 2020 | 5.124 | 5.173 | 4.977 | 5.082 | 4,166,332 | +0.00(+0.00%) |
Aug 24, 2020 | 5.096 | 5.208 | 5.040 | 5.082 | 5,923,900 | +0.03(+0.69%) |
Aug 21, 2020 | 5.054 | 5.089 | 4.977 | 5.047 | 4,411,305 | +0.01(+0.14%) |
Aug 20, 2020 | 5.054 | 5.145 | 4.998 | 5.040 | 6,317,366 | -0.06(-1.23%) |
Aug 19, 2020 | 5.082 | 5.173 | 4.998 | 5.103 | 4,839,817 | +0.06(+1.11%) |
Aug 18, 2020 | 5.131 | 5.271 | 5.012 | 5.047 | 5,750,559 | -0.16(-3.08%) |
Aug 17, 2020 | 5.103 | 5.229 | 5.019 | 5.208 | 3,879,655 | +0.10(+2.05%) |
Aug 14, 2020 | 4.887 | 5.201 | 4.817 | 5.103 | 7,422,797 | +0.20(+4.13%) |
Aug 13, 2020 | 4.984 | 5.005 | 4.827 | 4.901 | 4,512,273 | -0.07(-1.40%) |
Aug 12, 2020 | 4.991 | 5.019 | 4.873 | 4.970 | 6,177,335 | +0.08(+1.71%) |
Aug 11, 2020 | 5.208 | 5.306 | 4.852 | 4.887 | 8,315,420 | -0.25(-4.89%) |
Aug 10, 2020 | 4.887 | 5.194 | 4.840 | 5.138 | 6,803,968 | +0.29(+6.05%) |
Aug 07, 2020 | 4.747 | 4.873 | 4.656 | 4.845 | 4,892,330 | +0.06(+1.17%) |
Aug 06, 2020 | 4.789 | 4.915 | 4.475 | 4.789 | 10,725,926 | -0.01(-0.15%) |
Aug 05, 2020 | 4.579 | 4.796 | 4.579 | 4.796 | 9,482,319 | +0.25(+5.53%) |
Aug 04, 2020 | 4.189 | 4.545 | 4.168 | 4.545 | 13,226,259 | +0.39(+9.41%) |
Aug 03, 2020 | 3.972 | 4.189 | 3.972 | 4.154 | 9,075,923 | +0.20(+4.94%) |
Jul 31, 2020 | 3.993 | 4.035 | 3.864 | 3.958 | 8,155,651 | -0.11(-2.74%) |
Jul 30, 2020 | 3.840 | 4.112 | 3.833 | 4.070 | 10,937,654 | +0.19(+4.86%) |
Jul 29, 2020 | 3.840 | 3.944 | 3.686 | 3.881 | 10,183,929 | +0.02(+0.50%) |
Jul 28, 2020 | 3.862 | 3.935 | 3.823 | 3.862 | 7,550,981 | +0.04(+1.04%) |
Jul 27, 2020 | 4.034 | 4.034 | 3.809 | 3.823 | 9,765,548 | -0.15(-3.67%) |
Jul 24, 2020 | 4.001 | 4.018 | 3.935 | 3.968 | 4,659,967 | +0.01(+0.17%) |
Jul 23, 2020 | 3.935 | 4.008 | 3.915 | 3.961 | 4,989,352 | +0.02(+0.50%) |
Jul 22, 2020 | 4.041 | 4.041 | 3.889 | 3.942 | 5,720,351 | -0.11(-2.77%) |
Jul 21, 2020 | 3.981 | 4.080 | 3.955 | 4.054 | 5,388,316 | +0.13(+3.20%) |
Jul 20, 2020 | 3.935 | 3.988 | 3.902 | 3.928 | 7,315,249 | +0.03(+0.68%) |
Jul 17, 2020 | 3.922 | 3.975 | 3.836 | 3.902 | 5,910,619 | +0.03(+0.68%) |
Jul 16, 2020 | 3.948 | 3.981 | 3.796 | 3.875 | 8,104,977 | +0.07(+1.74%) |
Jul 15, 2020 | 3.611 | 3.829 | 3.558 | 3.809 | 4,703,680 | +0.29(+8.27%) |
Jul 14, 2020 | 3.492 | 3.563 | 3.424 | 3.518 | 5,084,517 | +0.02(+0.57%) |
Jul 13, 2020 | 3.551 | 3.651 | 3.455 | 3.498 | 7,006,144 | -0.05(-1.31%) |
Jul 10, 2020 | 3.604 | 3.684 | 3.482 | 3.545 | 6,251,747 | -0.07(-2.01%) |
Jul 09, 2020 | 3.783 | 3.849 | 3.578 | 3.618 | 7,785,735 | -0.20(-5.20%) |
Jul 08, 2020 | 3.803 | 3.849 | 3.737 | 3.816 | 5,952,505 | -0.01(-0.17%) |
Jul 07, 2020 | 3.571 | 3.955 | 3.545 | 3.823 | 11,196,511 | +0.20(+5.47%) |
Jul 06, 2020 | 3.717 | 3.763 | 3.545 | 3.624 | 10,861,463 | +0.02(+0.55%) |
Jul 02, 2020 | 3.505 | 3.651 | 3.459 | 3.604 | 6,061,375 | +0.17(+5.01%) |
Jul 01, 2020 | 3.373 | 3.505 | 3.336 | 3.432 | 4,958,221 | +0.06(+1.76%) |
Jun 30, 2020 | 3.293 | 3.373 | 3.155 | 3.373 | 5,832,593 | +0.06(+1.80%) |
Jun 29, 2020 | 3.373 | 3.406 | 3.307 | 3.313 | 4,479,308 | -0.04(-1.18%) |
Jun 26, 2020 | 3.532 | 3.535 | 3.214 | 3.353 | 13,064,027 | -0.22(-6.11%) |
Jun 25, 2020 | 3.538 | 3.677 | 3.465 | 3.571 | 6,091,881 | -0.01(-0.18%) |
Jun 24, 2020 | 3.730 | 3.737 | 3.459 | 3.578 | 8,669,180 | -0.21(-5.42%) |
Jun 23, 2020 | 3.829 | 3.895 | 3.730 | 3.783 | 8,906,217 | +0.01(+0.18%) |
Jun 22, 2020 | 3.862 | 3.948 | 3.737 | 3.776 | 10,410,217 | -0.16(-4.03%) |
Jun 19, 2020 | 3.942 | 3.968 | 3.799 | 3.935 | 15,587,104 | +0.02(+0.51%) |
Jun 18, 2020 | 3.816 | 4.008 | 3.816 | 3.915 | 7,446,128 | +0.07(+1.89%) |
Jun 17, 2020 | 3.908 | 3.998 | 3.796 | 3.842 | 7,570,939 | -0.09(-2.35%) |
Jun 16, 2020 | 4.233 | 4.259 | 3.776 | 3.935 | 14,072,481 | -0.11(-2.78%) |
Jun 15, 2020 | 3.333 | 4.259 | 3.293 | 4.047 | 20,097,966 | +0.56(+15.91%) |
Jun 12, 2020 | 3.584 | 3.591 | 3.368 | 3.492 | 6,573,974 | +0.09(+2.52%) |
Jun 11, 2020 | 3.346 | 3.545 | 3.280 | 3.406 | 9,932,502 | -0.27(-7.37%) |
Jun 10, 2020 | 3.803 | 3.816 | 3.618 | 3.677 | 8,259,678 | -0.17(-4.47%) |
Jun 09, 2020 | 3.842 | 3.928 | 3.730 | 3.849 | 9,542,377 | -0.09(-2.18%) |
Jun 08, 2020 | 3.902 | 4.041 | 3.809 | 3.935 | 11,821,290 | +0.20(+5.31%) |
Jun 05, 2020 | 3.657 | 3.776 | 3.558 | 3.737 | 9,005,873 | +0.21(+6.00%) |
Jun 04, 2020 | 3.412 | 3.584 | 3.340 | 3.525 | 8,020,123 | +0.09(+2.50%) |
Jun 03, 2020 | 3.399 | 3.446 | 3.320 | 3.439 | 6,135,715 | +0.12(+3.59%) |
Jun 02, 2020 | 3.148 | 3.333 | 3.122 | 3.320 | 9,417,212 | +0.20(+6.36%) |