Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.305 | 4.319 | 4.284 | 4.291 | 551,557 | -0.01(-0.32%) |
Aug 28, 2020 | 4.305 | 4.312 | 4.291 | 4.305 | 667,846 | +0.01(+0.32%) |
Aug 27, 2020 | 4.291 | 4.305 | 4.256 | 4.291 | 899,674 | +0.02(+0.49%) |
Aug 26, 2020 | 4.263 | 4.291 | 4.256 | 4.270 | 764,817 | +0.03(+0.65%) |
Aug 25, 2020 | 4.228 | 4.263 | 4.221 | 4.242 | 1,002,351 | +0.03(+0.66%) |
Aug 24, 2020 | 4.221 | 4.235 | 4.208 | 4.215 | 1,070,125 | +0.02(+0.50%) |
Aug 21, 2020 | 4.228 | 4.228 | 4.159 | 4.194 | 984,126 | -0.02(-0.49%) |
Aug 20, 2020 | 4.221 | 4.228 | 4.201 | 4.215 | 519,807 | -0.01(-0.33%) |
Aug 19, 2020 | 4.249 | 4.270 | 4.215 | 4.228 | 849,353 | -0.01(-0.33%) |
Aug 18, 2020 | 4.242 | 4.256 | 4.233 | 4.242 | 917,156 | +0.01(+0.16%) |
Aug 17, 2020 | 4.249 | 4.263 | 4.228 | 4.235 | 629,617 | +0.01(+0.16%) |
Aug 14, 2020 | 4.235 | 4.238 | 4.215 | 4.228 | 502,937 | +0.01(+0.16%) |
Aug 13, 2020 | 4.242 | 4.242 | 4.173 | 4.221 | 833,517 | -0.02(-0.49%) |
Aug 12, 2020 | 4.201 | 4.249 | 4.201 | 4.242 | 1,082,529 | +0.07(+1.66%) |
Aug 11, 2020 | 4.187 | 4.235 | 4.166 | 4.173 | 896,976 | -0.01(-0.17%) |
Aug 10, 2020 | 4.159 | 4.187 | 4.138 | 4.180 | 908,801 | +0.02(+0.50%) |
Aug 07, 2020 | 4.145 | 4.166 | 4.131 | 4.159 | 818,641 | +0.00(+0.00%) |
Aug 06, 2020 | 4.166 | 4.166 | 4.145 | 4.159 | 652,182 | -0.01(-0.17%) |
Aug 05, 2020 | 4.145 | 4.167 | 4.138 | 4.166 | 857,912 | +0.03(+0.84%) |
Aug 04, 2020 | 4.131 | 4.145 | 4.110 | 4.131 | 811,478 | +0.01(+0.17%) |
Aug 03, 2020 | 4.096 | 4.138 | 4.090 | 4.124 | 735,538 | +0.03(+0.68%) |
Jul 31, 2020 | 4.117 | 4.117 | 4.041 | 4.096 | 841,253 | +0.01(+0.17%) |
Jul 30, 2020 | 4.090 | 4.103 | 4.027 | 4.090 | 982,581 | -0.03(-0.67%) |
Jul 29, 2020 | 4.083 | 4.124 | 4.083 | 4.117 | 607,256 | +0.04(+1.02%) |
Jul 28, 2020 | 4.083 | 4.096 | 4.076 | 4.076 | 691,021 | -0.02(-0.51%) |
Jul 27, 2020 | 4.076 | 4.103 | 4.055 | 4.096 | 1,476,061 | +0.04(+1.03%) |
Jul 24, 2020 | 4.083 | 4.083 | 4.027 | 4.055 | 957,049 | -0.03(-0.68%) |
Jul 23, 2020 | 4.090 | 4.138 | 4.048 | 4.083 | 2,133,990 | -0.02(-0.51%) |
Jul 22, 2020 | 4.056 | 4.103 | 4.056 | 4.103 | 2,038,614 | +0.03(+0.83%) |
Jul 21, 2020 | 4.090 | 4.110 | 4.063 | 4.070 | 1,665,279 | +0.01(+0.17%) |
Jul 20, 2020 | 4.036 | 4.063 | 4.016 | 4.063 | 1,337,568 | +0.04(+1.01%) |
Jul 17, 2020 | 4.029 | 4.039 | 3.989 | 4.022 | 1,258,247 | +0.02(+0.51%) |
Jul 16, 2020 | 4.009 | 4.022 | 3.982 | 4.002 | 1,045,258 | -0.01(-0.34%) |
Jul 15, 2020 | 3.989 | 4.036 | 3.989 | 4.016 | 1,085,628 | +0.05(+1.19%) |
Jul 14, 2020 | 3.894 | 3.968 | 3.853 | 3.968 | 1,178,753 | +0.07(+1.91%) |
Jul 13, 2020 | 3.941 | 3.989 | 3.887 | 3.894 | 1,194,125 | -0.04(-1.03%) |
Jul 10, 2020 | 3.894 | 3.941 | 3.877 | 3.934 | 829,709 | +0.04(+1.04%) |
Jul 09, 2020 | 3.914 | 3.921 | 3.836 | 3.894 | 850,175 | -0.03(-0.86%) |
Jul 08, 2020 | 3.907 | 3.941 | 3.880 | 3.928 | 1,022,199 | +0.02(+0.52%) |
Jul 07, 2020 | 3.928 | 3.948 | 3.894 | 3.907 | 803,735 | -0.02(-0.52%) |
Jul 06, 2020 | 3.948 | 3.989 | 3.914 | 3.928 | 1,107,528 | +0.01(+0.35%) |
Jul 02, 2020 | 3.914 | 3.938 | 3.890 | 3.914 | 884,146 | +0.03(+0.70%) |
Jul 01, 2020 | 3.880 | 3.901 | 3.867 | 3.887 | 657,228 | +0.02(+0.52%) |
Jun 30, 2020 | 3.792 | 3.874 | 3.786 | 3.867 | 767,704 | +0.09(+2.33%) |
Jun 29, 2020 | 3.759 | 3.796 | 3.745 | 3.779 | 1,051,684 | +0.02(+0.54%) |
Jun 26, 2020 | 3.820 | 3.826 | 3.738 | 3.759 | 861,809 | -0.07(-1.77%) |
Jun 25, 2020 | 3.813 | 3.840 | 3.765 | 3.826 | 750,434 | +0.01(+0.35%) |
Jun 24, 2020 | 3.887 | 3.891 | 3.779 | 3.813 | 892,998 | -0.09(-2.25%) |
Jun 23, 2020 | 3.921 | 3.934 | 3.901 | 3.901 | 924,443 | +0.03(+0.87%) |
Jun 22, 2020 | 3.833 | 3.880 | 3.826 | 3.867 | 654,053 | +0.02(+0.53%) |
Jun 19, 2020 | 3.921 | 3.939 | 3.840 | 3.847 | 654,862 | -0.03(-0.87%) |
Jun 18, 2020 | 3.853 | 3.901 | 3.853 | 3.880 | 562,596 | -0.01(-0.17%) |
Jun 17, 2020 | 3.941 | 3.948 | 3.887 | 3.887 | 658,506 | -0.05(-1.20%) |
Jun 16, 2020 | 3.975 | 3.982 | 3.880 | 3.934 | 1,282,727 | +0.09(+2.46%) |
Jun 15, 2020 | 3.698 | 3.867 | 3.664 | 3.840 | 1,162,093 | +0.06(+1.61%) |
Jun 12, 2020 | 3.853 | 3.867 | 3.705 | 3.779 | 924,085 | +0.05(+1.45%) |
Jun 11, 2020 | 3.880 | 3.880 | 3.711 | 3.725 | 2,059,906 | -0.30(-7.39%) |
Jun 10, 2020 | 4.070 | 4.070 | 3.989 | 4.022 | 1,208,486 | -0.02(-0.50%) |
Jun 09, 2020 | 4.056 | 4.063 | 4.016 | 4.043 | 1,080,662 | -0.03(-0.83%) |
Jun 08, 2020 | 4.029 | 4.083 | 4.016 | 4.076 | 950,864 | +0.07(+1.69%) |
Jun 05, 2020 | 3.995 | 4.041 | 3.982 | 4.009 | 1,218,752 | +0.10(+2.60%) |
Jun 04, 2020 | 3.894 | 3.941 | 3.887 | 3.907 | 859,106 | -0.01(-0.17%) |
Jun 03, 2020 | 3.853 | 3.928 | 3.853 | 3.914 | 924,554 | +0.08(+2.12%) |
Jun 02, 2020 | 3.799 | 3.840 | 3.792 | 3.833 | 826,239 | +0.03(+0.89%) |