Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.220 | 4.270 | 4.120 | 4.240 | 372,670 | +0.06(+1.44%) |
Aug 28, 2020 | 4.160 | 4.260 | 4.130 | 4.180 | 399,000 | -0.02(-0.36%) |
Aug 27, 2020 | 4.190 | 4.240 | 4.050 | 4.195 | 408,331 | +0.04(+0.84%) |
Aug 26, 2020 | 3.990 | 4.190 | 3.990 | 4.160 | 449,662 | +0.18(+4.52%) |
Aug 25, 2020 | 4.120 | 4.170 | 3.960 | 3.980 | 536,371 | -0.15(-3.63%) |
Aug 24, 2020 | 4.400 | 4.400 | 4.090 | 4.130 | 740,998 | -0.26(-5.92%) |
Aug 21, 2020 | 4.340 | 4.400 | 4.240 | 4.390 | 481,500 | +0.02(+0.46%) |
Aug 20, 2020 | 4.470 | 4.470 | 4.270 | 4.370 | 370,043 | -0.04(-0.91%) |
Aug 19, 2020 | 4.400 | 4.500 | 4.330 | 4.410 | 571,638 | +0.11(+2.56%) |
Aug 18, 2020 | 4.430 | 4.450 | 4.210 | 4.300 | 410,586 | -0.13(-2.93%) |
Aug 17, 2020 | 4.250 | 4.540 | 4.120 | 4.430 | 516,332 | +0.24(+5.73%) |
Aug 14, 2020 | 4.190 | 4.240 | 4.075 | 4.190 | 307,100 | +0.04(+0.96%) |
Aug 13, 2020 | 4.050 | 4.200 | 4.050 | 4.150 | 384,614 | +0.15(+3.75%) |
Aug 12, 2020 | 3.950 | 4.100 | 3.940 | 4.000 | 525,100 | +0.08(+2.04%) |
Aug 11, 2020 | 4.060 | 4.070 | 3.850 | 3.920 | 692,458 | -0.07(-1.75%) |
Aug 10, 2020 | 4.150 | 4.190 | 3.880 | 3.990 | 954,319 | -0.21(-5.00%) |
Aug 07, 2020 | 4.190 | 4.310 | 3.865 | 4.200 | 1,067,100 | -0.04(-0.94%) |
Aug 06, 2020 | 5.000 | 5.050 | 3.720 | 4.240 | 3,012,926 | -0.31(-6.81%) |
Aug 05, 2020 | 4.930 | 4.970 | 4.500 | 4.550 | 1,092,512 | -0.30(-6.19%) |
Aug 04, 2020 | 4.390 | 4.880 | 4.360 | 4.850 | 810,960 | +0.43(+9.73%) |
Aug 03, 2020 | 4.260 | 4.440 | 4.210 | 4.420 | 555,197 | +0.20(+4.74%) |
Jul 31, 2020 | 4.450 | 4.480 | 4.180 | 4.220 | 662,300 | -0.25(-5.59%) |
Jul 30, 2020 | 4.410 | 4.530 | 4.410 | 4.470 | 387,679 | -0.01(-0.22%) |
Jul 29, 2020 | 4.460 | 4.515 | 4.400 | 4.480 | 453,079 | +0.05(+1.13%) |
Jul 28, 2020 | 4.480 | 4.580 | 4.420 | 4.430 | 250,202 | -0.07(-1.56%) |
Jul 27, 2020 | 4.420 | 4.590 | 4.380 | 4.500 | 419,423 | +0.08(+1.81%) |
Jul 24, 2020 | 4.470 | 4.520 | 4.320 | 4.420 | 341,800 | -0.05(-1.12%) |
Jul 23, 2020 | 4.400 | 4.630 | 4.400 | 4.470 | 451,646 | +0.04(+0.90%) |
Jul 22, 2020 | 4.600 | 4.680 | 4.405 | 4.430 | 391,155 | -0.11(-2.42%) |
Jul 21, 2020 | 4.500 | 4.670 | 4.390 | 4.540 | 585,126 | +0.09(+2.02%) |
Jul 20, 2020 | 4.380 | 4.600 | 4.360 | 4.450 | 476,731 | +0.02(+0.45%) |
Jul 17, 2020 | 4.480 | 4.560 | 4.330 | 4.430 | 627,900 | -0.09(-1.99%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.360 | 4.520 | 338,084 | +0.00(+0.11%) |
Jul 15, 2020 | 4.690 | 4.690 | 4.430 | 4.515 | 492,760 | -0.03(-0.55%) |
Jul 14, 2020 | 4.250 | 4.540 | 4.250 | 4.540 | 486,216 | +0.22(+5.09%) |
Jul 13, 2020 | 4.740 | 4.770 | 4.300 | 4.320 | 930,616 | -0.39(-8.28%) |
Jul 10, 2020 | 4.880 | 4.880 | 4.680 | 4.710 | 535,300 | -0.07(-1.46%) |
Jul 09, 2020 | 4.760 | 4.950 | 4.710 | 4.780 | 619,933 | +0.04(+0.84%) |
Jul 08, 2020 | 4.670 | 4.930 | 4.600 | 4.740 | 653,497 | +0.09(+1.94%) |
Jul 07, 2020 | 4.640 | 4.720 | 4.550 | 4.650 | 460,378 | +0.00(+0.00%) |
Jul 06, 2020 | 4.980 | 4.980 | 4.430 | 4.650 | 1,119,542 | -0.30(-6.06%) |
Jul 02, 2020 | 5.060 | 5.060 | 4.875 | 4.950 | 479,600 | -0.05(-1.00%) |
Jul 01, 2020 | 5.000 | 5.180 | 4.850 | 5.000 | 675,339 | +0.08(+1.63%) |
Jun 30, 2020 | 5.040 | 5.090 | 4.840 | 4.920 | 867,713 | -0.15(-2.96%) |
Jun 29, 2020 | 5.180 | 5.320 | 5.000 | 5.070 | 735,433 | -0.02(-0.39%) |
Jun 26, 2020 | 5.120 | 5.410 | 4.910 | 5.090 | 1,827,700 | -0.11(-2.12%) |
Jun 25, 2020 | 5.010 | 5.450 | 4.980 | 5.200 | 896,536 | +0.12(+2.36%) |
Jun 24, 2020 | 4.990 | 5.210 | 4.820 | 5.080 | 909,151 | +0.02(+0.40%) |
Jun 23, 2020 | 5.270 | 5.660 | 5.000 | 5.060 | 1,514,633 | -0.12(-2.32%) |
Jun 22, 2020 | 5.140 | 5.330 | 4.930 | 5.180 | 1,286,030 | +0.38(+7.92%) |
Jun 19, 2020 | 5.080 | 5.430 | 4.780 | 4.800 | 1,807,700 | -0.39(-7.51%) |
Jun 18, 2020 | 4.250 | 5.300 | 4.200 | 5.190 | 2,824,473 | +0.89(+20.70%) |
Jun 17, 2020 | 4.200 | 4.490 | 4.160 | 4.300 | 1,141,447 | +0.15(+3.61%) |
Jun 16, 2020 | 4.210 | 4.300 | 4.090 | 4.150 | 843,421 | +0.07(+1.72%) |
Jun 15, 2020 | 3.740 | 4.090 | 3.610 | 4.080 | 743,043 | +0.31(+8.22%) |
Jun 12, 2020 | 3.720 | 3.880 | 3.640 | 3.770 | 592,700 | +0.15(+4.14%) |
Jun 11, 2020 | 3.900 | 3.920 | 3.600 | 3.620 | 982,277 | -0.44(-10.84%) |
Jun 10, 2020 | 4.110 | 4.140 | 3.950 | 4.060 | 612,199 | -0.01(-0.25%) |
Jun 09, 2020 | 3.980 | 4.190 | 3.910 | 4.070 | 690,109 | +0.02(+0.49%) |
Jun 08, 2020 | 3.990 | 4.100 | 3.840 | 4.050 | 594,846 | +0.15(+3.85%) |
Jun 05, 2020 | 4.050 | 4.170 | 3.850 | 3.900 | 566,500 | -0.01(-0.26%) |
Jun 04, 2020 | 4.000 | 4.150 | 3.840 | 3.910 | 730,056 | +0.09(+2.36%) |
Jun 03, 2020 | 4.000 | 4.000 | 3.800 | 3.820 | 529,094 | -0.15(-3.78%) |
Jun 02, 2020 | 4.040 | 4.040 | 3.857 | 3.970 | 455,069 | -0.05(-1.24%) |