Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.069 | 3.107 | 3.000 | 3.107 | 6,058 | +0.10(+3.46%) |
Aug 28, 2020 | 2.995 | 3.129 | 2.981 | 3.003 | 3,237 | -0.10(-3.30%) |
Aug 27, 2020 | 3.018 | 3.129 | 3.018 | 3.105 | 11,426 | +0.08(+2.65%) |
Aug 26, 2020 | 3.135 | 3.135 | 2.780 | 3.025 | 35,835 | -0.17(-5.34%) |
Aug 25, 2020 | 3.062 | 3.196 | 3.062 | 3.196 | 10,501 | +0.06(+1.89%) |
Aug 24, 2020 | 3.114 | 3.233 | 3.003 | 3.136 | 32,417 | -0.16(-4.94%) |
Aug 21, 2020 | 3.350 | 3.350 | 3.299 | 3.299 | 4,585 | -0.13(-3.78%) |
Aug 20, 2020 | 3.432 | 3.432 | 3.336 | 3.429 | 2,493 | -0.03(-0.75%) |
Aug 19, 2020 | 3.448 | 3.462 | 3.425 | 3.455 | 2,963 | +0.01(+0.43%) |
Aug 18, 2020 | 3.277 | 3.629 | 3.279 | 3.440 | 10,684 | +0.10(+3.11%) |
Aug 17, 2020 | 3.626 | 3.626 | 3.336 | 3.336 | 9,738 | -0.22(-6.25%) |
Aug 14, 2020 | 3.596 | 3.700 | 3.507 | 3.559 | 5,529 | -0.11(-2.95%) |
Aug 13, 2020 | 3.485 | 3.677 | 3.411 | 3.667 | 9,063 | +0.06(+1.77%) |
Aug 12, 2020 | 3.729 | 3.759 | 3.603 | 3.603 | 3,177 | -0.21(-5.45%) |
Aug 11, 2020 | 3.804 | 3.811 | 3.588 | 3.811 | 6,181 | +0.07(+1.98%) |
Aug 10, 2020 | 3.692 | 3.804 | 3.692 | 3.737 | 9,576 | -0.08(-2.14%) |
Aug 07, 2020 | 3.336 | 3.818 | 3.336 | 3.818 | 20,905 | +0.43(+12.69%) |
Aug 06, 2020 | 3.559 | 3.626 | 3.375 | 3.388 | 6,484 | -0.19(-5.38%) |
Aug 05, 2020 | 3.692 | 3.759 | 3.529 | 3.581 | 15,837 | -0.09(-2.42%) |
Aug 04, 2020 | 3.448 | 3.670 | 3.262 | 3.670 | 26,319 | +0.22(+6.45%) |
Aug 03, 2020 | 3.366 | 3.603 | 3.351 | 3.448 | 10,868 | +0.13(+4.03%) |
Jul 31, 2020 | 3.114 | 3.322 | 3.114 | 3.314 | 6,608 | +0.20(+6.43%) |
Jul 30, 2020 | 3.181 | 3.181 | 3.084 | 3.114 | 6,639 | +0.00(+0.00%) |
Jul 29, 2020 | 3.233 | 3.233 | 3.114 | 3.114 | 10,883 | -0.11(-3.45%) |
Jul 28, 2020 | 3.370 | 3.370 | 3.225 | 3.225 | 8,704 | -0.07(-2.25%) |
Jul 27, 2020 | 3.470 | 3.470 | 3.218 | 3.299 | 14,206 | -0.12(-3.42%) |
Jul 24, 2020 | 3.410 | 3.500 | 3.370 | 3.416 | 19,557 | +0.08(+2.39%) |
Jul 23, 2020 | 3.544 | 3.603 | 3.336 | 3.336 | 30,875 | -0.30(-8.16%) |
Jul 22, 2020 | 3.670 | 4.656 | 3.581 | 3.633 | 295,708 | +0.14(+4.08%) |
Jul 21, 2020 | 3.538 | 3.559 | 3.448 | 3.491 | 7,859 | -0.05(-1.30%) |
Jul 20, 2020 | 3.492 | 3.559 | 3.492 | 3.537 | 1,216 | +0.04(+1.27%) |
Jul 17, 2020 | 3.596 | 3.596 | 3.477 | 3.492 | 2,562 | -0.10(-2.89%) |
Jul 16, 2020 | 3.618 | 3.633 | 3.596 | 3.596 | 1,320 | +0.04(+1.04%) |
Jul 15, 2020 | 3.559 | 3.559 | 3.559 | 3.559 | 936 | -0.10(-2.64%) |
Jul 14, 2020 | 3.655 | 3.707 | 3.633 | 3.655 | 5,966 | +0.02(+0.51%) |
Jul 13, 2020 | 3.513 | 3.677 | 3.513 | 3.637 | 5,614 | +0.15(+4.36%) |
Jul 10, 2020 | 3.729 | 3.729 | 3.485 | 3.485 | 3,371 | -0.27(-7.21%) |
Jul 09, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 531 | +0.00(+0.00%) |
Jul 08, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 851 | +0.03(+0.90%) |
Jul 07, 2020 | 3.722 | 3.722 | 3.722 | 3.722 | 652 | +0.01(+0.20%) |
Jul 06, 2020 | 3.804 | 3.804 | 3.707 | 3.715 | 6,351 | -0.09(-2.43%) |
Jul 02, 2020 | 3.811 | 3.811 | 3.724 | 3.807 | 2,832 | -0.01(-0.29%) |
Jul 01, 2020 | 3.818 | 3.818 | 3.818 | 3.818 | 780 | +0.00(+0.00%) |
Jun 30, 2020 | 3.766 | 3.818 | 3.722 | 3.818 | 3,551 | +0.09(+2.39%) |
Jun 29, 2020 | 3.755 | 3.811 | 3.722 | 3.729 | 3,416 | -0.01(-0.40%) |
Jun 26, 2020 | 3.707 | 3.804 | 3.707 | 3.744 | 3,776 | +0.00(+0.00%) |
Jun 25, 2020 | 3.789 | 3.789 | 3.707 | 3.744 | 9,149 | +0.02(+0.50%) |
Jun 24, 2020 | 3.759 | 3.759 | 3.707 | 3.725 | 4,007 | -0.23(-5.71%) |
Jun 23, 2020 | 3.952 | 3.952 | 3.930 | 3.951 | 1,990 | -0.07(-1.68%) |
Jun 22, 2020 | 3.752 | 4.130 | 3.752 | 4.019 | 13,029 | -0.10(-2.52%) |
Jun 19, 2020 | 4.300 | 4.426 | 4.122 | 4.122 | 4,450 | -0.13(-2.97%) |
Jun 18, 2020 | 4.341 | 4.341 | 4.234 | 4.248 | 2,832 | +0.01(+0.35%) |
Jun 17, 2020 | 4.226 | 4.234 | 4.133 | 4.234 | 3,219 | -0.01(-0.12%) |
Jun 16, 2020 | 4.345 | 4.345 | 4.200 | 4.239 | 4,704 | -0.06(-1.43%) |
Jun 15, 2020 | 4.575 | 4.575 | 4.189 | 4.300 | 1,688 | -0.06(-1.36%) |
Jun 12, 2020 | 4.360 | 4.560 | 4.360 | 4.360 | 5,529 | -0.29(-6.22%) |
Jun 11, 2020 | 4.597 | 4.649 | 4.449 | 4.649 | 2,999 | +0.04(+0.97%) |
Jun 10, 2020 | 4.523 | 4.621 | 4.449 | 4.604 | 6,753 | +0.04(+0.81%) |
Jun 09, 2020 | 4.515 | 4.634 | 4.515 | 4.567 | 2,179 | -0.09(-1.91%) |
Jun 08, 2020 | 4.864 | 4.864 | 4.567 | 4.656 | 3,798 | -0.07(-1.58%) |
Jun 05, 2020 | 4.923 | 5.042 | 4.545 | 4.731 | 4,585 | -0.19(-3.83%) |
Jun 04, 2020 | 4.523 | 4.919 | 4.523 | 4.919 | 2,287 | +0.43(+9.67%) |
Jun 03, 2020 | 4.856 | 4.856 | 4.486 | 4.486 | 3,710 | -0.03(-0.66%) |
Jun 02, 2020 | 4.619 | 4.660 | 4.478 | 4.515 | 4,610 | -0.16(-3.33%) |