Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.673 | 3.673 | 3.604 | 3.621 | 644,330 | -0.02(-0.48%) |
Aug 28, 2020 | 3.612 | 3.656 | 3.595 | 3.638 | 1,292,928 | +0.10(+2.69%) |
Aug 27, 2020 | 3.586 | 3.586 | 3.526 | 3.543 | 1,299,543 | -0.06(-1.68%) |
Aug 26, 2020 | 3.595 | 3.612 | 3.586 | 3.604 | 518,295 | +0.01(+0.24%) |
Aug 25, 2020 | 3.604 | 3.604 | 3.578 | 3.595 | 1,292,389 | +0.06(+1.72%) |
Aug 24, 2020 | 3.517 | 3.534 | 3.504 | 3.534 | 2,219,026 | +0.05(+1.49%) |
Aug 21, 2020 | 3.482 | 3.500 | 3.465 | 3.482 | 953,765 | -0.05(-1.47%) |
Aug 20, 2020 | 3.500 | 3.543 | 3.500 | 3.534 | 2,020,081 | +0.02(+0.49%) |
Aug 19, 2020 | 3.508 | 3.552 | 3.508 | 3.517 | 1,249,275 | +0.00(+0.00%) |
Aug 18, 2020 | 3.508 | 3.534 | 3.491 | 3.517 | 2,262,032 | -0.01(-0.25%) |
Aug 17, 2020 | 3.526 | 3.543 | 3.508 | 3.526 | 830,879 | -0.02(-0.49%) |
Aug 14, 2020 | 3.543 | 3.552 | 3.517 | 3.543 | 1,273,072 | -0.03(-0.73%) |
Aug 13, 2020 | 3.578 | 3.604 | 3.560 | 3.569 | 1,564,803 | -0.03(-0.72%) |
Aug 12, 2020 | 3.604 | 3.621 | 3.578 | 3.595 | 1,868,062 | +0.08(+2.22%) |
Aug 11, 2020 | 3.508 | 3.569 | 3.508 | 3.517 | 1,961,106 | +0.07(+2.01%) |
Aug 10, 2020 | 3.396 | 3.456 | 3.396 | 3.448 | 2,412,927 | +0.03(+0.76%) |
Aug 07, 2020 | 3.361 | 3.422 | 3.352 | 3.422 | 1,241,442 | +0.04(+1.28%) |
Aug 06, 2020 | 3.370 | 3.378 | 3.322 | 3.378 | 1,977,942 | -0.01(-0.26%) |
Aug 05, 2020 | 3.361 | 3.404 | 3.361 | 3.387 | 654,768 | +0.02(+0.51%) |
Aug 04, 2020 | 3.352 | 3.413 | 3.352 | 3.370 | 1,351,516 | +0.08(+2.37%) |
Aug 03, 2020 | 3.283 | 3.309 | 3.266 | 3.292 | 1,566,398 | +0.05(+1.60%) |
Jul 31, 2020 | 3.257 | 3.270 | 3.214 | 3.240 | 1,144,357 | -0.08(-2.35%) |
Jul 30, 2020 | 3.309 | 3.326 | 3.274 | 3.318 | 823,384 | -0.11(-3.28%) |
Jul 29, 2020 | 3.378 | 3.439 | 3.378 | 3.430 | 981,052 | +0.06(+1.80%) |
Jul 28, 2020 | 3.370 | 3.378 | 3.352 | 3.370 | 1,403,312 | -0.02(-0.51%) |
Jul 27, 2020 | 3.404 | 3.413 | 3.370 | 3.387 | 1,215,064 | +0.06(+1.82%) |
Jul 24, 2020 | 3.335 | 3.352 | 3.309 | 3.326 | 1,789,320 | -0.02(-0.52%) |
Jul 23, 2020 | 3.352 | 3.361 | 3.335 | 3.344 | 1,114,880 | -0.01(-0.26%) |
Jul 22, 2020 | 3.361 | 3.370 | 3.344 | 3.352 | 640,408 | -0.03(-0.77%) |
Jul 21, 2020 | 3.370 | 3.404 | 3.370 | 3.378 | 1,957,518 | -0.03(-0.76%) |
Jul 20, 2020 | 3.422 | 3.448 | 3.396 | 3.404 | 2,012,419 | -0.02(-0.51%) |
Jul 17, 2020 | 3.439 | 3.448 | 3.413 | 3.422 | 2,393,764 | -0.06(-1.74%) |
Jul 16, 2020 | 3.448 | 3.508 | 3.439 | 3.482 | 1,433,519 | +0.03(+0.75%) |
Jul 15, 2020 | 3.430 | 3.465 | 3.430 | 3.456 | 1,858,817 | +0.03(+1.01%) |
Jul 14, 2020 | 3.404 | 3.430 | 3.400 | 3.422 | 1,403,574 | +0.03(+0.77%) |
Jul 13, 2020 | 3.413 | 3.430 | 3.378 | 3.396 | 2,059,705 | +0.02(+0.51%) |
Jul 10, 2020 | 3.318 | 3.387 | 3.318 | 3.378 | 2,275,092 | +0.05(+1.56%) |
Jul 09, 2020 | 3.352 | 3.352 | 3.300 | 3.326 | 1,721,639 | -0.03(-0.78%) |
Jul 08, 2020 | 3.361 | 3.387 | 3.335 | 3.352 | 1,215,903 | -0.03(-1.02%) |
Jul 07, 2020 | 3.422 | 3.422 | 3.378 | 3.387 | 1,173,721 | -0.08(-2.25%) |
Jul 06, 2020 | 3.439 | 3.474 | 3.422 | 3.465 | 1,393,637 | +0.07(+2.04%) |
Jul 02, 2020 | 3.413 | 3.448 | 3.396 | 3.396 | 1,191,802 | +0.04(+1.29%) |
Jul 01, 2020 | 3.378 | 3.387 | 3.335 | 3.352 | 2,813,361 | -0.05(-1.53%) |
Jun 30, 2020 | 3.387 | 3.422 | 3.352 | 3.404 | 2,216,580 | -0.03(-0.76%) |
Jun 29, 2020 | 3.387 | 3.439 | 3.387 | 3.430 | 1,959,436 | +0.03(+0.76%) |
Jun 26, 2020 | 3.430 | 3.456 | 3.396 | 3.404 | 2,398,151 | -0.04(-1.26%) |
Jun 25, 2020 | 3.430 | 3.465 | 3.404 | 3.448 | 1,344,315 | +0.00(+0.00%) |
Jun 24, 2020 | 3.517 | 3.517 | 3.435 | 3.448 | 1,558,030 | -0.10(-2.69%) |
Jun 23, 2020 | 3.560 | 3.578 | 3.508 | 3.543 | 4,485,507 | +0.03(+0.74%) |
Jun 22, 2020 | 3.517 | 3.526 | 3.487 | 3.517 | 1,757,401 | +0.02(+0.50%) |
Jun 19, 2020 | 3.569 | 3.573 | 3.482 | 3.500 | 1,356,882 | -0.09(-2.42%) |
Jun 18, 2020 | 3.526 | 3.586 | 3.526 | 3.586 | 2,005,884 | +0.02(+0.49%) |
Jun 17, 2020 | 3.578 | 3.630 | 3.543 | 3.569 | 2,502,996 | -0.05(-1.44%) |
Jun 16, 2020 | 3.586 | 3.647 | 3.547 | 3.621 | 3,319,841 | +0.12(+3.47%) |
Jun 15, 2020 | 3.456 | 3.534 | 3.439 | 3.500 | 1,487,330 | -0.04(-1.22%) |
Jun 12, 2020 | 3.560 | 3.569 | 3.482 | 3.543 | 1,818,642 | +0.09(+2.51%) |
Jun 11, 2020 | 3.569 | 3.578 | 3.422 | 3.456 | 2,475,297 | -0.27(-7.21%) |
Jun 10, 2020 | 3.768 | 3.786 | 3.699 | 3.725 | 3,544,721 | -0.07(-1.83%) |
Jun 09, 2020 | 3.846 | 3.846 | 3.768 | 3.794 | 2,266,608 | -0.12(-3.10%) |
Jun 08, 2020 | 3.855 | 3.933 | 3.846 | 3.915 | 4,814,903 | +0.16(+4.15%) |
Jun 05, 2020 | 3.742 | 3.786 | 3.742 | 3.760 | 3,501,873 | +0.15(+4.08%) |
Jun 04, 2020 | 3.638 | 3.664 | 3.612 | 3.612 | 5,060,122 | -0.05(-1.42%) |
Jun 03, 2020 | 3.630 | 3.699 | 3.617 | 3.664 | 5,569,626 | +0.07(+1.93%) |
Jun 02, 2020 | 3.612 | 3.625 | 3.578 | 3.595 | 3,511,656 | +0.03(+0.73%) |