Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.020 | 3.040 | 2.900 | 2.920 | 1,358,910 | -0.10(-3.31%) |
Aug 28, 2020 | 3.070 | 3.120 | 3.000 | 3.020 | 868,400 | -0.05(-1.63%) |
Aug 27, 2020 | 3.080 | 3.110 | 2.960 | 3.070 | 1,673,170 | -0.01(-0.32%) |
Aug 26, 2020 | 3.080 | 3.180 | 3.020 | 3.080 | 1,492,695 | +0.01(+0.33%) |
Aug 25, 2020 | 3.150 | 3.170 | 3.050 | 3.070 | 812,351 | -0.13(-4.06%) |
Aug 24, 2020 | 3.180 | 3.290 | 2.820 | 3.200 | 2,174,578 | +0.05(+1.59%) |
Aug 21, 2020 | 3.280 | 3.360 | 3.140 | 3.150 | 1,727,300 | -0.14(-4.26%) |
Aug 20, 2020 | 3.360 | 3.430 | 3.260 | 3.290 | 1,860,653 | -0.11(-3.24%) |
Aug 19, 2020 | 3.510 | 3.520 | 3.390 | 3.400 | 1,220,595 | -0.12(-3.41%) |
Aug 18, 2020 | 3.580 | 3.650 | 3.520 | 3.520 | 1,214,135 | -0.07(-1.95%) |
Aug 17, 2020 | 3.570 | 3.640 | 3.510 | 3.590 | 1,295,714 | +0.04(+1.13%) |
Aug 14, 2020 | 3.510 | 3.560 | 3.430 | 3.550 | 1,021,800 | +0.00(+0.00%) |
Aug 13, 2020 | 3.700 | 3.770 | 3.520 | 3.550 | 1,932,811 | -0.08(-2.20%) |
Aug 12, 2020 | 3.570 | 3.650 | 3.460 | 3.630 | 2,658,572 | +0.10(+2.83%) |
Aug 11, 2020 | 3.450 | 3.630 | 3.410 | 3.530 | 2,275,385 | +0.08(+2.32%) |
Aug 10, 2020 | 3.440 | 3.700 | 3.260 | 3.450 | 5,522,979 | +0.01(+0.29%) |
Aug 07, 2020 | 3.500 | 3.510 | 3.330 | 3.440 | 1,397,900 | -0.02(-0.58%) |
Aug 06, 2020 | 3.470 | 3.560 | 3.430 | 3.460 | 1,114,566 | -0.07(-1.98%) |
Aug 05, 2020 | 3.670 | 3.710 | 3.470 | 3.530 | 1,798,603 | -0.01(-0.28%) |
Aug 04, 2020 | 3.500 | 3.650 | 3.500 | 3.540 | 1,819,050 | +0.05(+1.43%) |
Aug 03, 2020 | 3.570 | 3.660 | 3.370 | 3.490 | 2,459,161 | +0.01(+0.29%) |
Jul 31, 2020 | 3.950 | 4.000 | 3.235 | 3.480 | 5,025,900 | -0.31(-8.18%) |
Jul 30, 2020 | 3.610 | 3.850 | 3.420 | 3.790 | 4,238,010 | +0.21(+5.87%) |
Jul 29, 2020 | 3.170 | 3.640 | 3.140 | 3.580 | 3,278,137 | +0.49(+15.86%) |
Jul 28, 2020 | 3.100 | 3.170 | 3.050 | 3.090 | 1,088,450 | -0.03(-0.96%) |
Jul 27, 2020 | 2.990 | 3.130 | 2.980 | 3.120 | 908,349 | +0.14(+4.70%) |
Jul 24, 2020 | 2.990 | 3.050 | 2.960 | 2.980 | 903,000 | -0.05(-1.65%) |
Jul 23, 2020 | 3.120 | 3.150 | 2.980 | 3.030 | 1,121,492 | -0.08(-2.57%) |
Jul 22, 2020 | 3.100 | 3.220 | 3.090 | 3.110 | 1,083,434 | -0.01(-0.32%) |
Jul 21, 2020 | 3.060 | 3.150 | 3.060 | 3.120 | 777,774 | +0.02(+0.65%) |
Jul 20, 2020 | 3.090 | 3.120 | 2.980 | 3.100 | 1,352,204 | +0.00(+0.00%) |
Jul 17, 2020 | 3.180 | 3.210 | 3.090 | 3.100 | 769,900 | -0.09(-2.82%) |
Jul 16, 2020 | 3.230 | 3.280 | 3.110 | 3.190 | 962,435 | -0.04(-1.24%) |
Jul 15, 2020 | 3.170 | 3.290 | 3.100 | 3.230 | 1,761,693 | +0.10(+3.19%) |
Jul 14, 2020 | 3.050 | 3.200 | 3.040 | 3.130 | 1,418,387 | +0.10(+3.30%) |
Jul 13, 2020 | 3.200 | 3.210 | 3.020 | 3.030 | 1,691,809 | -0.15(-4.72%) |
Jul 10, 2020 | 3.080 | 3.240 | 3.000 | 3.180 | 1,677,500 | +0.07(+2.25%) |
Jul 09, 2020 | 2.950 | 3.360 | 2.810 | 3.110 | 5,275,071 | +0.17(+5.78%) |
Jul 08, 2020 | 2.900 | 2.970 | 2.810 | 2.940 | 1,636,982 | +0.03(+1.03%) |
Jul 07, 2020 | 3.110 | 3.110 | 2.880 | 2.910 | 2,195,387 | -0.22(-7.03%) |
Jul 06, 2020 | 3.130 | 3.190 | 3.070 | 3.130 | 1,132,041 | -0.03(-0.95%) |
Jul 02, 2020 | 3.200 | 3.240 | 3.090 | 3.160 | 1,678,700 | -0.02(-0.63%) |
Jul 01, 2020 | 3.210 | 3.260 | 3.140 | 3.180 | 1,371,767 | -0.03(-0.93%) |
Jun 30, 2020 | 3.230 | 3.290 | 3.160 | 3.210 | 1,425,713 | -0.05(-1.53%) |
Jun 29, 2020 | 3.230 | 3.270 | 3.090 | 3.260 | 1,908,989 | +0.01(+0.31%) |
Jun 26, 2020 | 3.370 | 3.381 | 3.100 | 3.250 | 9,648,000 | -0.14(-4.13%) |
Jun 25, 2020 | 3.170 | 3.430 | 3.120 | 3.390 | 2,992,822 | +0.24(+7.62%) |
Jun 24, 2020 | 3.330 | 3.380 | 3.140 | 3.150 | 2,153,835 | -0.17(-5.12%) |
Jun 23, 2020 | 3.270 | 3.540 | 3.240 | 3.320 | 3,463,928 | +0.07(+2.15%) |
Jun 22, 2020 | 3.320 | 3.340 | 3.150 | 3.250 | 1,933,628 | -0.11(-3.27%) |
Jun 19, 2020 | 3.290 | 3.410 | 3.210 | 3.360 | 2,850,100 | +0.12(+3.70%) |
Jun 18, 2020 | 3.180 | 3.250 | 3.080 | 3.240 | 1,581,761 | +0.04(+1.25%) |
Jun 17, 2020 | 3.290 | 3.320 | 3.120 | 3.200 | 2,671,785 | +0.03(+0.95%) |
Jun 16, 2020 | 3.280 | 3.330 | 3.110 | 3.170 | 1,697,248 | +0.03(+0.96%) |
Jun 15, 2020 | 3.040 | 3.320 | 3.000 | 3.140 | 2,522,422 | -0.01(-0.32%) |
Jun 12, 2020 | 3.070 | 3.260 | 2.960 | 3.150 | 3,232,200 | +0.38(+13.72%) |
Jun 11, 2020 | 3.100 | 3.320 | 2.750 | 2.770 | 4,885,248 | -0.57(-17.07%) |
Jun 10, 2020 | 3.800 | 3.800 | 3.300 | 3.340 | 4,202,309 | -0.40(-10.70%) |
Jun 09, 2020 | 3.500 | 4.050 | 3.410 | 3.740 | 8,915,173 | +0.40(+11.98%) |
Jun 08, 2020 | 3.350 | 3.420 | 3.290 | 3.340 | 2,904,310 | +0.01(+0.30%) |
Jun 05, 2020 | 3.520 | 3.560 | 3.250 | 3.330 | 4,257,700 | -0.14(-4.03%) |
Jun 04, 2020 | 3.180 | 3.550 | 3.130 | 3.470 | 7,258,393 | +0.35(+11.22%) |
Jun 03, 2020 | 3.450 | 3.450 | 3.100 | 3.120 | 7,837,737 | -0.24(-7.14%) |
Jun 02, 2020 | 3.730 | 3.840 | 3.130 | 3.360 | 33,429,468 | +0.77(+29.73%) |