Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.315 | 3.340 | 3.200 | 3.220 | 252,281 | +0.00(+0.00%) |
Aug 28, 2020 | 3.280 | 3.280 | 3.210 | 3.220 | 276,000 | -0.09(-2.72%) |
Aug 27, 2020 | 3.180 | 3.450 | 3.130 | 3.310 | 348,885 | -0.07(-2.07%) |
Aug 26, 2020 | 3.380 | 3.380 | 3.310 | 3.380 | 261,924 | -0.03(-0.88%) |
Aug 25, 2020 | 3.460 | 3.470 | 3.360 | 3.410 | 245,971 | -0.02(-0.58%) |
Aug 24, 2020 | 3.410 | 3.450 | 3.340 | 3.430 | 211,558 | +0.04(+1.18%) |
Aug 21, 2020 | 3.390 | 3.400 | 3.280 | 3.390 | 148,000 | +0.01(+0.15%) |
Aug 20, 2020 | 3.360 | 3.400 | 3.320 | 3.385 | 320,769 | -0.03(-0.88%) |
Aug 19, 2020 | 3.370 | 3.480 | 3.370 | 3.415 | 229,348 | +0.06(+1.64%) |
Aug 18, 2020 | 3.390 | 3.430 | 3.360 | 3.360 | 276,125 | -0.01(-0.30%) |
Aug 17, 2020 | 3.420 | 3.430 | 3.360 | 3.370 | 136,766 | -0.01(-0.30%) |
Aug 14, 2020 | 3.380 | 3.410 | 3.350 | 3.380 | 152,700 | -0.10(-2.88%) |
Aug 13, 2020 | 3.545 | 3.550 | 3.470 | 3.480 | 196,820 | -0.06(-1.69%) |
Aug 12, 2020 | 3.620 | 3.650 | 3.530 | 3.540 | 281,314 | -0.02(-0.56%) |
Aug 11, 2020 | 3.590 | 3.620 | 3.530 | 3.560 | 657,949 | +0.05(+1.42%) |
Aug 10, 2020 | 3.430 | 3.510 | 3.390 | 3.510 | 391,800 | +0.19(+5.72%) |
Aug 07, 2020 | 3.270 | 3.340 | 3.255 | 3.320 | 416,900 | -0.06(-1.63%) |
Aug 06, 2020 | 3.340 | 3.400 | 3.330 | 3.375 | 425,663 | -0.06(-1.75%) |
Aug 05, 2020 | 3.370 | 3.460 | 3.335 | 3.435 | 445,523 | +0.17(+5.05%) |
Aug 04, 2020 | 3.180 | 3.270 | 3.160 | 3.270 | 818,980 | +0.21(+6.86%) |
Aug 03, 2020 | 2.900 | 3.060 | 2.860 | 3.060 | 1,293,310 | +0.00(+0.00%) |
Jul 31, 2020 | 3.210 | 3.214 | 3.040 | 3.060 | 517,300 | -0.20(-6.13%) |
Jul 30, 2020 | 3.180 | 3.280 | 3.140 | 3.260 | 312,135 | -0.08(-2.39%) |
Jul 29, 2020 | 3.460 | 3.460 | 3.310 | 3.340 | 433,481 | -0.09(-2.63%) |
Jul 28, 2020 | 3.360 | 3.480 | 3.350 | 3.430 | 357,498 | +0.02(+0.59%) |
Jul 27, 2020 | 3.380 | 3.410 | 3.320 | 3.410 | 404,732 | -0.06(-1.73%) |
Jul 24, 2020 | 3.310 | 3.500 | 3.310 | 3.470 | 328,300 | +0.00(+0.01%) |
Jul 23, 2020 | 3.607 | 3.610 | 3.440 | 3.470 | 232,378 | -0.17(-4.68%) |
Jul 22, 2020 | 3.570 | 3.710 | 3.530 | 3.640 | 123,046 | -0.00(-0.03%) |
Jul 21, 2020 | 3.570 | 3.680 | 3.570 | 3.641 | 724,985 | +0.22(+6.46%) |
Jul 20, 2020 | 3.390 | 3.430 | 3.330 | 3.420 | 401,817 | +0.06(+1.79%) |
Jul 17, 2020 | 3.310 | 3.480 | 3.310 | 3.360 | 172,000 | -0.06(-1.75%) |
Jul 16, 2020 | 3.460 | 3.460 | 3.350 | 3.420 | 412,706 | -0.05(-1.44%) |
Jul 15, 2020 | 3.425 | 3.490 | 3.425 | 3.470 | 520,442 | +0.17(+5.02%) |
Jul 14, 2020 | 3.280 | 3.310 | 3.230 | 3.304 | 753,033 | -0.08(-2.39%) |
Jul 13, 2020 | 3.410 | 3.460 | 3.375 | 3.385 | 2,682,306 | -0.03(-0.73%) |
Jul 10, 2020 | 3.320 | 3.430 | 3.300 | 3.410 | 411,800 | +0.08(+2.40%) |
Jul 09, 2020 | 3.410 | 3.420 | 3.280 | 3.330 | 1,318,745 | -0.37(-10.00%) |
Jul 08, 2020 | 3.590 | 3.700 | 3.570 | 3.700 | 568,794 | +0.19(+5.41%) |
Jul 07, 2020 | 3.510 | 3.560 | 3.490 | 3.510 | 1,031,208 | -0.16(-4.36%) |
Jul 06, 2020 | 3.530 | 3.670 | 3.490 | 3.670 | 1,172,407 | +0.02(+0.55%) |
Jul 02, 2020 | 3.680 | 3.710 | 3.580 | 3.650 | 258,500 | +0.08(+2.24%) |
Jul 01, 2020 | 3.480 | 3.635 | 3.450 | 3.570 | 192,005 | +0.01(+0.28%) |
Jun 30, 2020 | 3.560 | 3.570 | 3.520 | 3.560 | 516,860 | -0.05(-1.39%) |
Jun 29, 2020 | 3.590 | 3.630 | 3.530 | 3.610 | 356,217 | +0.05(+1.40%) |
Jun 26, 2020 | 3.680 | 3.680 | 3.500 | 3.560 | 2,723,400 | -0.17(-4.56%) |
Jun 25, 2020 | 3.650 | 3.800 | 3.620 | 3.730 | 238,687 | -0.01(-0.27%) |
Jun 24, 2020 | 3.875 | 3.890 | 3.710 | 3.740 | 452,070 | -0.22(-5.56%) |
Jun 23, 2020 | 4.090 | 4.090 | 3.960 | 3.960 | 257,544 | -0.09(-2.22%) |
Jun 22, 2020 | 4.030 | 4.060 | 3.970 | 4.050 | 441,745 | -0.04(-0.98%) |
Jun 19, 2020 | 4.200 | 4.200 | 4.080 | 4.090 | 151,600 | -0.08(-1.92%) |
Jun 18, 2020 | 4.010 | 4.170 | 4.005 | 4.170 | 214,003 | -0.04(-0.95%) |
Jun 17, 2020 | 4.245 | 4.280 | 4.050 | 4.210 | 176,407 | +0.00(+0.00%) |
Jun 16, 2020 | 4.430 | 4.440 | 4.160 | 4.210 | 504,951 | +0.04(+0.96%) |
Jun 15, 2020 | 3.920 | 4.190 | 3.880 | 4.170 | 355,529 | +0.03(+0.72%) |
Jun 12, 2020 | 4.250 | 4.280 | 4.000 | 4.140 | 364,500 | +0.16(+4.02%) |
Jun 11, 2020 | 4.100 | 4.220 | 3.960 | 3.980 | 745,029 | -0.51(-11.36%) |
Jun 10, 2020 | 4.490 | 4.570 | 4.390 | 4.490 | 594,839 | -0.22(-4.67%) |
Jun 09, 2020 | 4.710 | 4.810 | 4.650 | 4.710 | 3,818,814 | -0.44(-8.54%) |
Jun 08, 2020 | 5.130 | 5.220 | 5.040 | 5.150 | 1,120,686 | +0.69(+15.47%) |
Jun 05, 2020 | 4.450 | 4.530 | 4.400 | 4.460 | 694,200 | +0.41(+10.12%) |
Jun 04, 2020 | 4.060 | 4.150 | 3.990 | 4.050 | 607,337 | -0.08(-1.94%) |
Jun 03, 2020 | 4.090 | 4.200 | 4.080 | 4.130 | 698,808 | +0.36(+9.55%) |
Jun 02, 2020 | 3.750 | 3.790 | 3.710 | 3.770 | 927,209 | +0.14(+3.86%) |