Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.076 | 3.113 | 3.006 | 3.113 | 6,046 | +0.10(+3.46%) |
Aug 28, 2020 | 3.002 | 3.135 | 2.987 | 3.009 | 3,230 | -0.10(-3.30%) |
Aug 27, 2020 | 3.024 | 3.135 | 3.024 | 3.111 | 11,403 | +0.08(+2.65%) |
Aug 26, 2020 | 3.142 | 3.142 | 2.786 | 3.031 | 35,761 | -0.17(-5.34%) |
Aug 25, 2020 | 3.068 | 3.202 | 3.068 | 3.202 | 10,479 | +0.06(+1.89%) |
Aug 24, 2020 | 3.120 | 3.239 | 3.009 | 3.143 | 32,350 | -0.16(-4.94%) |
Aug 21, 2020 | 3.357 | 3.357 | 3.306 | 3.306 | 4,576 | -0.13(-3.78%) |
Aug 20, 2020 | 3.439 | 3.439 | 3.343 | 3.436 | 2,488 | -0.03(-0.75%) |
Aug 19, 2020 | 3.455 | 3.470 | 3.432 | 3.462 | 2,957 | +0.01(+0.43%) |
Aug 18, 2020 | 3.284 | 3.637 | 3.286 | 3.447 | 10,662 | +0.10(+3.11%) |
Aug 17, 2020 | 3.633 | 3.633 | 3.343 | 3.343 | 9,717 | -0.22(-6.25%) |
Aug 14, 2020 | 3.603 | 3.707 | 3.514 | 3.566 | 5,518 | -0.11(-2.95%) |
Aug 13, 2020 | 3.492 | 3.685 | 3.418 | 3.675 | 9,044 | +0.06(+1.77%) |
Aug 12, 2020 | 3.737 | 3.767 | 3.611 | 3.611 | 3,171 | -0.21(-5.45%) |
Aug 11, 2020 | 3.811 | 3.819 | 3.596 | 3.819 | 6,168 | +0.07(+1.98%) |
Aug 10, 2020 | 3.700 | 3.811 | 3.700 | 3.744 | 9,556 | -0.08(-2.14%) |
Aug 07, 2020 | 3.343 | 3.826 | 3.343 | 3.826 | 20,862 | +0.43(+12.69%) |
Aug 06, 2020 | 3.566 | 3.633 | 3.382 | 3.395 | 6,471 | -0.19(-5.38%) |
Aug 05, 2020 | 3.700 | 3.767 | 3.536 | 3.588 | 15,804 | -0.09(-2.42%) |
Aug 04, 2020 | 3.455 | 3.678 | 3.269 | 3.678 | 26,265 | +0.22(+6.45%) |
Aug 03, 2020 | 3.373 | 3.611 | 3.358 | 3.455 | 10,845 | +0.13(+4.03%) |
Jul 31, 2020 | 3.120 | 3.328 | 3.120 | 3.321 | 6,595 | +0.20(+6.43%) |
Jul 30, 2020 | 3.187 | 3.187 | 3.091 | 3.120 | 6,626 | +0.00(+0.00%) |
Jul 29, 2020 | 3.239 | 3.239 | 3.120 | 3.120 | 10,860 | -0.11(-3.45%) |
Jul 28, 2020 | 3.377 | 3.377 | 3.232 | 3.232 | 8,686 | -0.07(-2.25%) |
Jul 27, 2020 | 3.477 | 3.477 | 3.224 | 3.306 | 14,177 | -0.12(-3.42%) |
Jul 24, 2020 | 3.417 | 3.507 | 3.377 | 3.423 | 19,516 | +0.08(+2.39%) |
Jul 23, 2020 | 3.551 | 3.611 | 3.343 | 3.343 | 30,812 | -0.30(-8.16%) |
Jul 22, 2020 | 3.678 | 4.666 | 3.588 | 3.640 | 295,099 | +0.14(+4.08%) |
Jul 21, 2020 | 3.545 | 3.566 | 3.455 | 3.498 | 7,843 | -0.05(-1.30%) |
Jul 20, 2020 | 3.499 | 3.566 | 3.499 | 3.544 | 1,214 | +0.04(+1.27%) |
Jul 17, 2020 | 3.603 | 3.603 | 3.485 | 3.499 | 2,557 | -0.10(-2.89%) |
Jul 16, 2020 | 3.626 | 3.640 | 3.603 | 3.603 | 1,317 | +0.04(+1.04%) |
Jul 15, 2020 | 3.566 | 3.566 | 3.566 | 3.566 | 934 | -0.10(-2.64%) |
Jul 14, 2020 | 3.663 | 3.715 | 3.640 | 3.663 | 5,954 | +0.02(+0.51%) |
Jul 13, 2020 | 3.521 | 3.684 | 3.521 | 3.644 | 5,603 | +0.15(+4.36%) |
Jul 10, 2020 | 3.737 | 3.737 | 3.492 | 3.492 | 3,364 | -0.27(-7.21%) |
Jul 09, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 530 | +0.00(+0.00%) |
Jul 08, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 849 | +0.03(+0.90%) |
Jul 07, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 651 | +0.01(+0.20%) |
Jul 06, 2020 | 3.811 | 3.811 | 3.715 | 3.722 | 6,338 | -0.09(-2.43%) |
Jul 02, 2020 | 3.819 | 3.819 | 3.732 | 3.815 | 2,826 | -0.01(-0.29%) |
Jul 01, 2020 | 3.826 | 3.826 | 3.826 | 3.826 | 779 | +0.00(+0.00%) |
Jun 30, 2020 | 3.774 | 3.826 | 3.730 | 3.826 | 3,543 | +0.09(+2.39%) |
Jun 29, 2020 | 3.763 | 3.819 | 3.730 | 3.737 | 3,409 | -0.01(-0.40%) |
Jun 26, 2020 | 3.715 | 3.811 | 3.715 | 3.752 | 3,768 | +0.00(+0.00%) |
Jun 25, 2020 | 3.796 | 3.796 | 3.715 | 3.752 | 9,131 | +0.02(+0.50%) |
Jun 24, 2020 | 3.767 | 3.767 | 3.715 | 3.733 | 3,998 | -0.23(-5.71%) |
Jun 23, 2020 | 3.960 | 3.960 | 3.938 | 3.959 | 1,986 | -0.07(-1.68%) |
Jun 22, 2020 | 3.759 | 4.138 | 3.759 | 4.027 | 13,002 | -0.10(-2.52%) |
Jun 19, 2020 | 4.309 | 4.435 | 4.131 | 4.131 | 4,441 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.350 | 4.242 | 4.257 | 2,826 | +0.01(+0.35%) |
Jun 17, 2020 | 4.235 | 4.242 | 4.142 | 4.242 | 3,212 | -0.01(-0.12%) |
Jun 16, 2020 | 4.354 | 4.354 | 4.209 | 4.247 | 4,694 | -0.06(-1.43%) |
Jun 15, 2020 | 4.584 | 4.584 | 4.198 | 4.309 | 1,685 | -0.06(-1.36%) |
Jun 12, 2020 | 4.369 | 4.569 | 4.369 | 4.369 | 5,518 | -0.29(-6.22%) |
Jun 11, 2020 | 4.606 | 4.658 | 4.458 | 4.658 | 2,993 | +0.04(+0.97%) |
Jun 10, 2020 | 4.532 | 4.630 | 4.458 | 4.614 | 6,739 | +0.04(+0.81%) |
Jun 09, 2020 | 4.525 | 4.643 | 4.525 | 4.577 | 2,175 | -0.09(-1.91%) |
Jun 08, 2020 | 4.874 | 4.874 | 4.577 | 4.666 | 3,790 | -0.08(-1.58%) |
Jun 05, 2020 | 4.933 | 5.052 | 4.554 | 4.741 | 4,576 | -0.19(-3.83%) |
Jun 04, 2020 | 4.532 | 4.929 | 4.532 | 4.929 | 2,282 | +0.43(+9.67%) |
Jun 03, 2020 | 4.866 | 4.866 | 4.495 | 4.495 | 3,702 | -0.03(-0.66%) |
Jun 02, 2020 | 4.629 | 4.670 | 4.487 | 4.525 | 4,600 | -0.16(-3.33%) |