Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.132 | 3.144 | 3.054 | 3.061 | 44,075,276 | -0.12(-3.88%) |
Aug 28, 2020 | 3.095 | 3.198 | 3.076 | 3.185 | 51,752,520 | +0.12(+3.91%) |
Aug 27, 2020 | 3.091 | 3.095 | 3.024 | 3.065 | 43,777,668 | +0.02(+0.74%) |
Aug 26, 2020 | 3.177 | 3.177 | 3.020 | 3.042 | 45,311,700 | -0.14(-4.36%) |
Aug 25, 2020 | 3.174 | 3.196 | 3.121 | 3.181 | 25,920,590 | +0.01(+0.47%) |
Aug 24, 2020 | 3.140 | 3.177 | 3.129 | 3.166 | 39,446,192 | +0.07(+2.42%) |
Aug 21, 2020 | 3.106 | 3.110 | 3.050 | 3.091 | 29,491,124 | -0.05(-1.55%) |
Aug 20, 2020 | 3.084 | 3.162 | 3.035 | 3.140 | 74,520,912 | -0.05(-1.64%) |
Aug 19, 2020 | 3.249 | 3.290 | 3.189 | 3.192 | 38,210,068 | -0.05(-1.62%) |
Aug 18, 2020 | 3.241 | 3.305 | 3.226 | 3.245 | 33,250,796 | +0.08(+2.49%) |
Aug 17, 2020 | 3.222 | 3.241 | 3.125 | 3.166 | 44,820,252 | -0.06(-1.86%) |
Aug 14, 2020 | 3.245 | 3.289 | 3.209 | 3.226 | 36,278,084 | -0.03(-0.92%) |
Aug 13, 2020 | 3.338 | 3.372 | 3.249 | 3.256 | 42,307,204 | -0.04(-1.14%) |
Aug 12, 2020 | 3.331 | 3.346 | 3.247 | 3.294 | 44,835,372 | +0.00(+0.11%) |
Aug 11, 2020 | 3.395 | 3.398 | 3.290 | 3.290 | 48,984,788 | -0.02(-0.57%) |
Aug 10, 2020 | 3.290 | 3.312 | 3.205 | 3.308 | 69,484,560 | +0.08(+2.44%) |
Aug 07, 2020 | 3.234 | 3.254 | 3.196 | 3.230 | 35,470,748 | -0.10(-3.04%) |
Aug 06, 2020 | 3.361 | 3.382 | 3.312 | 3.331 | 37,186,536 | -0.01(-0.45%) |
Aug 05, 2020 | 3.350 | 3.402 | 3.305 | 3.346 | 64,944,172 | +0.19(+6.06%) |
Aug 04, 2020 | 3.114 | 3.194 | 3.087 | 3.155 | 83,178,696 | +0.01(+0.36%) |
Aug 03, 2020 | 3.234 | 3.234 | 3.144 | 3.144 | 64,273,560 | -0.10(-3.23%) |
Jul 31, 2020 | 3.395 | 3.425 | 3.241 | 3.249 | 59,965,196 | -0.15(-4.52%) |
Jul 30, 2020 | 3.402 | 3.408 | 3.323 | 3.402 | 51,985,396 | -0.07(-2.05%) |
Jul 29, 2020 | 3.455 | 3.481 | 3.410 | 3.473 | 38,866,640 | +0.05(+1.42%) |
Jul 28, 2020 | 3.402 | 3.455 | 3.395 | 3.425 | 30,802,096 | -0.06(-1.72%) |
Jul 27, 2020 | 3.338 | 3.488 | 3.312 | 3.485 | 43,667,828 | +0.11(+3.33%) |
Jul 24, 2020 | 3.365 | 3.423 | 3.294 | 3.372 | 45,193,212 | +0.01(+0.45%) |
Jul 23, 2020 | 3.443 | 3.453 | 3.340 | 3.357 | 58,579,568 | -0.09(-2.67%) |
Jul 22, 2020 | 3.435 | 3.468 | 3.409 | 3.449 | 56,801,452 | +0.04(+1.31%) |
Jul 21, 2020 | 3.379 | 3.479 | 3.375 | 3.405 | 107,023,248 | +0.13(+4.08%) |
Jul 20, 2020 | 3.234 | 3.297 | 3.212 | 3.271 | 42,537,296 | +0.01(+0.46%) |
Jul 17, 2020 | 3.320 | 3.338 | 3.245 | 3.257 | 53,539,340 | -0.02(-0.57%) |
Jul 16, 2020 | 3.301 | 3.338 | 3.258 | 3.275 | 44,447,316 | -0.06(-1.78%) |
Jul 15, 2020 | 3.346 | 3.368 | 3.277 | 3.334 | 53,128,536 | +0.05(+1.47%) |
Jul 14, 2020 | 3.093 | 3.314 | 3.073 | 3.286 | 62,489,964 | +0.13(+3.99%) |
Jul 13, 2020 | 3.205 | 3.245 | 3.156 | 3.160 | 58,058,392 | -0.07(-2.07%) |
Jul 10, 2020 | 3.149 | 3.231 | 3.127 | 3.227 | 42,732,420 | +0.06(+1.99%) |
Jul 09, 2020 | 3.286 | 3.294 | 3.145 | 3.164 | 55,632,784 | -0.09(-2.63%) |
Jul 08, 2020 | 3.197 | 3.257 | 3.194 | 3.249 | 37,931,336 | +0.11(+3.55%) |
Jul 07, 2020 | 3.197 | 3.238 | 3.134 | 3.138 | 49,713,836 | -0.08(-2.42%) |
Jul 06, 2020 | 3.238 | 3.312 | 3.175 | 3.216 | 63,487,144 | +0.07(+2.24%) |
Jul 02, 2020 | 3.160 | 3.223 | 3.127 | 3.145 | 55,319,556 | +0.01(+0.36%) |
Jul 01, 2020 | 3.105 | 3.194 | 3.097 | 3.134 | 51,871,548 | +0.07(+2.18%) |
Jun 30, 2020 | 3.008 | 3.097 | 2.964 | 3.067 | 43,451,340 | -0.00(-0.12%) |
Jun 29, 2020 | 3.038 | 3.088 | 2.993 | 3.071 | 33,192,696 | +0.09(+3.11%) |
Jun 26, 2020 | 3.053 | 3.062 | 2.960 | 2.978 | 58,165,248 | -0.14(-4.40%) |
Jun 25, 2020 | 3.056 | 3.116 | 3.008 | 3.116 | 45,521,416 | +0.07(+2.19%) |
Jun 24, 2020 | 3.190 | 3.190 | 3.019 | 3.049 | 59,877,028 | -0.20(-6.06%) |
Jun 23, 2020 | 3.171 | 3.320 | 3.149 | 3.245 | 66,668,980 | +0.16(+5.04%) |
Jun 22, 2020 | 3.160 | 3.186 | 3.075 | 3.090 | 52,233,724 | -0.03(-0.95%) |
Jun 19, 2020 | 3.208 | 3.208 | 3.079 | 3.119 | 56,001,120 | -0.01(-0.24%) |
Jun 18, 2020 | 3.071 | 3.164 | 3.067 | 3.127 | 37,213,864 | -0.03(-0.94%) |
Jun 17, 2020 | 3.164 | 3.234 | 3.116 | 3.156 | 44,720,504 | -0.01(-0.35%) |
Jun 16, 2020 | 3.264 | 3.320 | 3.145 | 3.168 | 83,662,560 | +0.06(+1.91%) |
Jun 15, 2020 | 2.897 | 3.164 | 2.797 | 3.108 | 84,252,664 | -0.04(-1.18%) |
Jun 12, 2020 | 3.153 | 3.231 | 3.025 | 3.145 | 90,644,256 | +0.14(+4.82%) |
Jun 11, 2020 | 3.041 | 3.171 | 2.978 | 3.001 | 116,635,176 | -0.30(-9.00%) |
Jun 10, 2020 | 3.472 | 3.472 | 3.297 | 3.297 | 91,091,616 | -0.15(-4.31%) |
Jun 09, 2020 | 3.427 | 3.475 | 3.398 | 3.446 | 78,681,640 | -0.16(-4.42%) |
Jun 08, 2020 | 3.464 | 3.605 | 3.398 | 3.605 | 84,463,008 | +0.16(+4.63%) |
Jun 05, 2020 | 3.464 | 3.492 | 3.398 | 3.446 | 86,545,688 | +0.21(+6.54%) |
Jun 04, 2020 | 3.186 | 3.296 | 3.119 | 3.234 | 100,895,992 | -0.02(-0.57%) |
Jun 03, 2020 | 3.253 | 3.297 | 3.208 | 3.253 | 92,415,240 | +0.14(+4.65%) |
Jun 02, 2020 | 2.975 | 3.116 | 2.956 | 3.108 | 82,055,784 | +0.21(+7.30%) |