Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.571 | 4.575 | 4.505 | 4.548 | 7,962,900 | -0.04(-0.96%) |
Aug 28, 2020 | 4.567 | 4.594 | 4.501 | 4.592 | 7,039,355 | +0.03(+0.72%) |
Aug 27, 2020 | 4.479 | 4.584 | 4.477 | 4.560 | 8,020,770 | +0.11(+2.38%) |
Aug 26, 2020 | 4.532 | 4.532 | 4.411 | 4.454 | 6,913,144 | -0.10(-2.16%) |
Aug 25, 2020 | 4.519 | 4.557 | 4.479 | 4.552 | 4,989,307 | +0.03(+0.70%) |
Aug 24, 2020 | 4.438 | 4.524 | 4.344 | 4.520 | 4,943,876 | +0.08(+1.82%) |
Aug 21, 2020 | 4.501 | 4.513 | 4.368 | 4.440 | 4,086,882 | -0.06(-1.24%) |
Aug 20, 2020 | 4.431 | 4.540 | 4.428 | 4.495 | 4,679,579 | +0.06(+1.25%) |
Aug 19, 2020 | 4.474 | 4.495 | 4.346 | 4.440 | 11,050,077 | -0.05(-1.21%) |
Aug 18, 2020 | 4.620 | 4.620 | 4.486 | 4.494 | 9,237,423 | -0.14(-3.08%) |
Aug 17, 2020 | 4.616 | 4.652 | 4.572 | 4.637 | 3,620,736 | +0.02(+0.33%) |
Aug 14, 2020 | 4.563 | 4.669 | 4.527 | 4.621 | 6,038,826 | +0.05(+1.08%) |
Aug 13, 2020 | 4.661 | 4.710 | 4.554 | 4.572 | 4,070,468 | -0.10(-2.21%) |
Aug 12, 2020 | 4.658 | 4.698 | 4.627 | 4.676 | 6,059,816 | +0.02(+0.51%) |
Aug 11, 2020 | 4.739 | 4.779 | 4.608 | 4.652 | 8,311,233 | -0.04(-0.93%) |
Aug 10, 2020 | 4.632 | 4.728 | 4.607 | 4.696 | 5,311,124 | +0.07(+1.57%) |
Aug 07, 2020 | 4.598 | 4.648 | 4.577 | 4.623 | 6,570,223 | +0.00(+0.08%) |
Aug 06, 2020 | 4.523 | 4.632 | 4.523 | 4.619 | 6,227,904 | +0.04(+0.98%) |
Aug 05, 2020 | 4.545 | 4.613 | 4.515 | 4.575 | 8,875,977 | +0.01(+0.25%) |
Aug 04, 2020 | 4.652 | 4.742 | 4.485 | 4.563 | 16,422,700 | -0.10(-2.19%) |
Aug 03, 2020 | 4.819 | 4.819 | 4.616 | 4.666 | 15,115,776 | -0.18(-3.74%) |
Jul 31, 2020 | 4.756 | 4.864 | 4.646 | 4.847 | 23,906,066 | +0.06(+1.36%) |
Jul 30, 2020 | 4.636 | 4.818 | 4.605 | 4.782 | 8,946,982 | +0.07(+1.40%) |
Jul 29, 2020 | 4.648 | 4.737 | 4.512 | 4.716 | 12,478,868 | +0.10(+2.11%) |
Jul 28, 2020 | 4.445 | 4.648 | 4.425 | 4.618 | 6,115,049 | +0.15(+3.44%) |
Jul 27, 2020 | 4.436 | 4.471 | 4.367 | 4.465 | 6,981,473 | +0.01(+0.31%) |
Jul 24, 2020 | 4.528 | 4.533 | 4.423 | 4.451 | 5,209,403 | -0.06(-1.41%) |
Jul 23, 2020 | 4.568 | 4.618 | 4.456 | 4.515 | 5,605,114 | -0.07(-1.63%) |
Jul 22, 2020 | 4.465 | 4.597 | 4.430 | 4.590 | 9,585,735 | +0.10(+2.25%) |
Jul 21, 2020 | 4.511 | 4.567 | 4.457 | 4.488 | 7,882,923 | -0.00(-0.08%) |
Jul 20, 2020 | 4.603 | 4.626 | 4.402 | 4.492 | 10,772,708 | -0.15(-3.23%) |
Jul 17, 2020 | 4.689 | 4.696 | 4.583 | 4.642 | 10,984,280 | -0.06(-1.20%) |
Jul 16, 2020 | 4.748 | 4.783 | 4.683 | 4.698 | 11,707,509 | -0.07(-1.44%) |
Jul 15, 2020 | 4.811 | 4.833 | 4.741 | 4.767 | 9,059,236 | +0.04(+0.85%) |
Jul 14, 2020 | 4.653 | 4.743 | 4.612 | 4.727 | 9,896,889 | +0.07(+1.50%) |
Jul 13, 2020 | 4.661 | 4.721 | 4.621 | 4.657 | 8,341,925 | +0.01(+0.30%) |
Jul 10, 2020 | 4.586 | 4.667 | 4.586 | 4.643 | 5,564,226 | +0.05(+1.17%) |
Jul 09, 2020 | 4.647 | 4.647 | 4.510 | 4.590 | 4,572,997 | -0.08(-1.76%) |
Jul 08, 2020 | 4.739 | 4.746 | 4.632 | 4.672 | 5,772,105 | -0.07(-1.53%) |
Jul 07, 2020 | 4.743 | 4.792 | 4.703 | 4.744 | 7,811,173 | -0.08(-1.58%) |
Jul 06, 2020 | 4.987 | 4.988 | 4.816 | 4.821 | 7,125,589 | -0.06(-1.15%) |
Jul 02, 2020 | 4.943 | 4.977 | 4.823 | 4.877 | 7,704,374 | +0.03(+0.64%) |
Jul 01, 2020 | 4.734 | 4.878 | 4.719 | 4.845 | 6,871,943 | +0.15(+3.11%) |
Jun 30, 2020 | 4.648 | 4.728 | 4.595 | 4.699 | 8,380,291 | +0.06(+1.24%) |
Jun 29, 2020 | 4.591 | 4.642 | 4.502 | 4.642 | 7,300,741 | +0.10(+2.17%) |
Jun 26, 2020 | 4.613 | 4.642 | 4.512 | 4.543 | 8,258,634 | -0.09(-1.97%) |
Jun 25, 2020 | 4.468 | 4.641 | 4.468 | 4.634 | 7,298,779 | +0.11(+2.54%) |
Jun 24, 2020 | 4.616 | 4.648 | 4.436 | 4.520 | 7,664,022 | -0.17(-3.65%) |
Jun 23, 2020 | 4.794 | 4.808 | 4.662 | 4.691 | 5,554,926 | -0.06(-1.29%) |
Jun 22, 2020 | 4.761 | 4.791 | 4.642 | 4.752 | 6,255,801 | -0.01(-0.24%) |
Jun 19, 2020 | 4.937 | 4.980 | 4.758 | 4.763 | 28,529,172 | -0.10(-2.10%) |
Jun 18, 2020 | 4.863 | 4.897 | 4.808 | 4.865 | 7,831,357 | -0.02(-0.41%) |
Jun 17, 2020 | 5.088 | 5.098 | 4.860 | 4.885 | 6,862,115 | -0.17(-3.41%) |
Jun 16, 2020 | 5.095 | 5.139 | 4.953 | 5.058 | 7,297,594 | +0.17(+3.50%) |
Jun 15, 2020 | 4.736 | 4.964 | 4.722 | 4.887 | 8,077,666 | -0.04(-0.74%) |
Jun 12, 2020 | 4.959 | 5.037 | 4.765 | 4.923 | 14,430,784 | +0.05(+1.10%) |
Jun 11, 2020 | 4.872 | 4.975 | 4.793 | 4.869 | 11,945,689 | -0.29(-5.68%) |
Jun 10, 2020 | 5.280 | 5.305 | 5.130 | 5.163 | 7,629,589 | -0.17(-3.25%) |
Jun 09, 2020 | 5.285 | 5.354 | 5.196 | 5.336 | 8,980,966 | -0.13(-2.46%) |
Jun 08, 2020 | 5.350 | 5.475 | 5.301 | 5.471 | 11,443,371 | +0.20(+3.81%) |
Jun 05, 2020 | 5.230 | 5.380 | 5.160 | 5.270 | 12,413,982 | +0.28(+5.52%) |
Jun 04, 2020 | 4.999 | 4.999 | 4.850 | 4.994 | 7,695,163 | -0.02(-0.35%) |
Jun 03, 2020 | 4.781 | 5.038 | 4.718 | 5.012 | 9,594,225 | +0.31(+6.50%) |
Jun 02, 2020 | 4.794 | 4.799 | 4.668 | 4.706 | 9,271,937 | -0.03(-0.69%) |