Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.520 | 3.640 | 3.380 | 3.460 | 54,137 | -0.05(-1.42%) |
Aug 28, 2020 | 3.280 | 3.540 | 3.280 | 3.510 | 84,100 | +0.18(+5.41%) |
Aug 27, 2020 | 3.130 | 3.350 | 3.130 | 3.330 | 71,760 | +0.16(+5.05%) |
Aug 26, 2020 | 3.390 | 3.430 | 3.100 | 3.170 | 117,758 | -0.27(-7.85%) |
Aug 25, 2020 | 3.450 | 3.580 | 3.380 | 3.440 | 29,511 | -0.01(-0.29%) |
Aug 24, 2020 | 3.760 | 3.800 | 3.390 | 3.450 | 113,804 | -0.36(-9.45%) |
Aug 21, 2020 | 3.890 | 3.920 | 3.660 | 3.810 | 46,100 | -0.09(-2.31%) |
Aug 20, 2020 | 3.860 | 4.059 | 3.795 | 3.900 | 23,412 | +0.00(+0.00%) |
Aug 19, 2020 | 4.090 | 4.180 | 3.900 | 3.900 | 130,370 | -0.35(-8.24%) |
Aug 18, 2020 | 3.390 | 4.310 | 3.390 | 4.250 | 311,346 | +0.78(+22.48%) |
Aug 17, 2020 | 3.200 | 3.500 | 3.200 | 3.470 | 244,007 | +0.27(+8.44%) |
Aug 14, 2020 | 3.000 | 3.260 | 2.910 | 3.200 | 190,600 | +0.13(+4.23%) |
Aug 13, 2020 | 3.000 | 3.260 | 2.820 | 3.070 | 583,802 | +0.09(+3.02%) |
Aug 12, 2020 | 3.170 | 3.301 | 2.950 | 2.980 | 139,111 | -0.19(-5.99%) |
Aug 11, 2020 | 2.970 | 3.320 | 2.970 | 3.170 | 183,371 | +0.17(+5.67%) |
Aug 10, 2020 | 2.910 | 3.120 | 2.910 | 3.000 | 57,700 | +0.05(+1.69%) |
Aug 07, 2020 | 2.990 | 3.050 | 2.920 | 2.950 | 56,100 | -0.04(-1.34%) |
Aug 06, 2020 | 2.900 | 3.156 | 2.900 | 2.990 | 138,324 | +0.07(+2.40%) |
Aug 05, 2020 | 2.840 | 2.959 | 2.700 | 2.920 | 310,868 | +0.04(+1.39%) |
Aug 04, 2020 | 2.870 | 2.930 | 2.830 | 2.880 | 79,361 | +0.01(+0.29%) |
Aug 03, 2020 | 2.900 | 2.972 | 2.840 | 2.872 | 82,615 | -0.06(-1.99%) |
Jul 31, 2020 | 2.990 | 3.030 | 2.870 | 2.930 | 77,000 | -0.03(-1.01%) |
Jul 30, 2020 | 2.920 | 3.030 | 2.890 | 2.960 | 72,301 | +0.07(+2.42%) |
Jul 29, 2020 | 2.900 | 3.030 | 2.830 | 2.890 | 65,406 | -0.02(-0.69%) |
Jul 28, 2020 | 2.940 | 3.000 | 2.900 | 2.910 | 87,110 | +0.01(+0.34%) |
Jul 27, 2020 | 2.890 | 2.980 | 2.825 | 2.900 | 114,015 | +0.01(+0.35%) |
Jul 24, 2020 | 2.910 | 2.910 | 2.781 | 2.890 | 51,300 | +0.05(+1.76%) |
Jul 23, 2020 | 2.890 | 2.924 | 2.820 | 2.840 | 56,005 | -0.01(-0.35%) |
Jul 22, 2020 | 2.910 | 2.965 | 2.830 | 2.850 | 89,557 | -0.10(-3.39%) |
Jul 21, 2020 | 2.850 | 2.990 | 2.820 | 2.950 | 71,930 | +0.09(+3.15%) |
Jul 20, 2020 | 2.960 | 2.977 | 2.850 | 2.860 | 66,659 | -0.14(-4.67%) |
Jul 17, 2020 | 2.950 | 3.050 | 2.940 | 3.000 | 44,400 | -0.00(-0.12%) |
Jul 16, 2020 | 3.090 | 3.135 | 2.990 | 3.004 | 118,911 | -0.09(-2.79%) |
Jul 15, 2020 | 2.940 | 3.140 | 2.920 | 3.090 | 57,245 | +0.20(+6.92%) |
Jul 14, 2020 | 2.860 | 2.985 | 2.790 | 2.890 | 73,568 | +0.09(+3.21%) |
Jul 13, 2020 | 3.030 | 3.140 | 2.790 | 2.800 | 89,620 | -0.23(-7.59%) |
Jul 10, 2020 | 2.950 | 3.160 | 2.950 | 3.030 | 71,300 | +0.04(+1.34%) |
Jul 09, 2020 | 3.150 | 3.206 | 2.980 | 2.990 | 91,497 | -0.16(-5.08%) |
Jul 08, 2020 | 3.070 | 3.190 | 2.950 | 3.150 | 94,717 | +0.13(+4.30%) |
Jul 07, 2020 | 3.080 | 3.180 | 2.970 | 3.020 | 49,567 | -0.14(-4.43%) |
Jul 06, 2020 | 3.240 | 3.260 | 3.060 | 3.160 | 93,572 | +0.07(+2.27%) |
Jul 02, 2020 | 2.840 | 3.090 | 2.820 | 3.090 | 102,800 | +0.25(+8.87%) |
Jul 01, 2020 | 3.070 | 3.070 | 2.820 | 2.838 | 91,226 | -0.23(-7.55%) |
Jun 30, 2020 | 2.870 | 3.150 | 2.870 | 3.070 | 485,759 | +0.20(+6.97%) |
Jun 29, 2020 | 3.180 | 3.250 | 2.850 | 2.870 | 131,253 | -0.19(-6.21%) |
Jun 26, 2020 | 2.924 | 3.060 | 2.785 | 3.060 | 122,200 | +0.17(+5.88%) |
Jun 25, 2020 | 2.940 | 3.050 | 2.820 | 2.890 | 128,787 | -0.07(-2.36%) |
Jun 24, 2020 | 2.980 | 3.040 | 2.870 | 2.960 | 88,559 | -0.06(-1.99%) |
Jun 23, 2020 | 3.250 | 3.250 | 3.000 | 3.020 | 72,417 | -0.19(-5.92%) |
Jun 22, 2020 | 3.380 | 3.408 | 3.200 | 3.210 | 29,644 | -0.05(-1.53%) |
Jun 19, 2020 | 3.860 | 3.860 | 3.230 | 3.260 | 109,400 | -0.54(-14.21%) |
Jun 18, 2020 | 3.710 | 3.830 | 3.590 | 3.800 | 89,461 | +0.09(+2.43%) |
Jun 17, 2020 | 3.420 | 3.750 | 3.410 | 3.710 | 51,801 | +0.24(+6.92%) |
Jun 16, 2020 | 3.490 | 3.750 | 3.420 | 3.470 | 72,744 | +0.14(+4.20%) |
Jun 15, 2020 | 3.170 | 3.380 | 3.120 | 3.330 | 40,196 | +0.16(+5.05%) |
Jun 12, 2020 | 3.250 | 3.265 | 3.070 | 3.170 | 48,100 | -0.02(-0.63%) |
Jun 11, 2020 | 3.040 | 3.265 | 3.000 | 3.190 | 96,879 | +0.00(+0.00%) |
Jun 10, 2020 | 3.100 | 3.295 | 3.080 | 3.190 | 54,121 | +0.01(+0.31%) |
Jun 09, 2020 | 3.100 | 3.210 | 3.070 | 3.180 | 31,731 | +0.08(+2.58%) |
Jun 08, 2020 | 3.110 | 3.220 | 3.060 | 3.100 | 42,225 | +0.03(+0.98%) |
Jun 05, 2020 | 3.220 | 3.270 | 3.070 | 3.070 | 37,800 | -0.12(-3.76%) |
Jun 04, 2020 | 3.090 | 3.277 | 3.090 | 3.190 | 81,607 | +0.02(+0.63%) |
Jun 03, 2020 | 3.170 | 3.210 | 3.030 | 3.170 | 221,115 | -0.06(-1.86%) |
Jun 02, 2020 | 3.150 | 3.370 | 3.150 | 3.230 | 91,332 | +0.04(+1.25%) |