Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.090 | 3.128 | 3.020 | 3.128 | 6,017 | +0.10(+3.46%) |
Aug 28, 2020 | 3.016 | 3.150 | 3.001 | 3.023 | 3,215 | -0.10(-3.30%) |
Aug 27, 2020 | 3.038 | 3.150 | 3.038 | 3.126 | 11,350 | +0.08(+2.65%) |
Aug 26, 2020 | 3.157 | 3.157 | 2.799 | 3.045 | 35,594 | -0.17(-5.34%) |
Aug 25, 2020 | 3.083 | 3.217 | 3.083 | 3.217 | 10,431 | +0.06(+1.89%) |
Aug 24, 2020 | 3.135 | 3.254 | 3.023 | 3.157 | 32,200 | -0.16(-4.94%) |
Aug 21, 2020 | 3.372 | 3.372 | 3.322 | 3.322 | 4,555 | -0.13(-3.78%) |
Aug 20, 2020 | 3.455 | 3.455 | 3.359 | 3.452 | 2,477 | -0.03(-0.75%) |
Aug 19, 2020 | 3.471 | 3.486 | 3.449 | 3.478 | 2,943 | +0.01(+0.43%) |
Aug 18, 2020 | 3.299 | 3.654 | 3.301 | 3.463 | 10,613 | +0.10(+3.11%) |
Aug 17, 2020 | 3.650 | 3.650 | 3.359 | 3.359 | 9,672 | -0.22(-6.25%) |
Aug 14, 2020 | 3.620 | 3.725 | 3.531 | 3.583 | 5,492 | -0.11(-2.95%) |
Aug 13, 2020 | 3.508 | 3.702 | 3.434 | 3.692 | 9,002 | +0.06(+1.77%) |
Aug 12, 2020 | 3.755 | 3.784 | 3.628 | 3.628 | 3,156 | -0.21(-5.45%) |
Aug 11, 2020 | 3.829 | 3.837 | 3.613 | 3.837 | 6,139 | +0.07(+1.98%) |
Aug 10, 2020 | 3.717 | 3.829 | 3.717 | 3.762 | 9,511 | -0.08(-2.14%) |
Aug 07, 2020 | 3.359 | 3.844 | 3.359 | 3.844 | 20,765 | +0.43(+12.69%) |
Aug 06, 2020 | 3.583 | 3.650 | 3.397 | 3.411 | 6,441 | -0.19(-5.38%) |
Aug 05, 2020 | 3.717 | 3.784 | 3.553 | 3.605 | 15,730 | -0.09(-2.42%) |
Aug 04, 2020 | 3.471 | 3.695 | 3.284 | 3.695 | 26,143 | +0.22(+6.45%) |
Aug 03, 2020 | 3.389 | 3.628 | 3.374 | 3.471 | 10,795 | +0.13(+4.03%) |
Jul 31, 2020 | 3.135 | 3.344 | 3.135 | 3.337 | 6,564 | +0.20(+6.43%) |
Jul 30, 2020 | 3.202 | 3.202 | 3.105 | 3.135 | 6,595 | +0.00(+0.00%) |
Jul 29, 2020 | 3.254 | 3.254 | 3.135 | 3.135 | 10,810 | -0.11(-3.45%) |
Jul 28, 2020 | 3.393 | 3.393 | 3.247 | 3.247 | 8,646 | -0.07(-2.25%) |
Jul 27, 2020 | 3.493 | 3.493 | 3.240 | 3.322 | 14,111 | -0.12(-3.42%) |
Jul 24, 2020 | 3.433 | 3.523 | 3.393 | 3.439 | 19,425 | +0.08(+2.39%) |
Jul 23, 2020 | 3.568 | 3.628 | 3.359 | 3.359 | 30,668 | -0.30(-8.16%) |
Jul 22, 2020 | 3.695 | 4.688 | 3.605 | 3.658 | 293,725 | +0.14(+4.08%) |
Jul 21, 2020 | 3.562 | 3.583 | 3.471 | 3.514 | 7,806 | -0.05(-1.30%) |
Jul 20, 2020 | 3.516 | 3.583 | 3.516 | 3.560 | 1,208 | +0.04(+1.27%) |
Jul 17, 2020 | 3.620 | 3.620 | 3.501 | 3.516 | 2,545 | -0.10(-2.89%) |
Jul 16, 2020 | 3.643 | 3.658 | 3.620 | 3.620 | 1,311 | +0.04(+1.04%) |
Jul 15, 2020 | 3.583 | 3.583 | 3.583 | 3.583 | 929 | -0.10(-2.64%) |
Jul 14, 2020 | 3.680 | 3.732 | 3.658 | 3.680 | 5,926 | +0.02(+0.51%) |
Jul 13, 2020 | 3.537 | 3.702 | 3.537 | 3.661 | 5,577 | +0.15(+4.36%) |
Jul 10, 2020 | 3.755 | 3.755 | 3.508 | 3.508 | 3,349 | -0.27(-7.21%) |
Jul 09, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 527 | +0.00(+0.00%) |
Jul 08, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 845 | +0.03(+0.90%) |
Jul 07, 2020 | 3.747 | 3.747 | 3.747 | 3.747 | 648 | +0.01(+0.20%) |
Jul 06, 2020 | 3.829 | 3.829 | 3.732 | 3.740 | 6,308 | -0.09(-2.43%) |
Jul 02, 2020 | 3.837 | 3.837 | 3.749 | 3.833 | 2,813 | -0.01(-0.29%) |
Jul 01, 2020 | 3.844 | 3.844 | 3.844 | 3.844 | 775 | +0.00(+0.00%) |
Jun 30, 2020 | 3.792 | 3.844 | 3.747 | 3.844 | 3,527 | +0.09(+2.39%) |
Jun 29, 2020 | 3.781 | 3.837 | 3.747 | 3.755 | 3,393 | -0.01(-0.40%) |
Jun 26, 2020 | 3.732 | 3.829 | 3.732 | 3.769 | 3,751 | +0.00(+0.00%) |
Jun 25, 2020 | 3.814 | 3.814 | 3.732 | 3.769 | 9,088 | +0.02(+0.50%) |
Jun 24, 2020 | 3.784 | 3.784 | 3.732 | 3.751 | 3,980 | -0.23(-5.71%) |
Jun 23, 2020 | 3.978 | 3.978 | 3.956 | 3.978 | 1,977 | -0.07(-1.68%) |
Jun 22, 2020 | 3.777 | 4.158 | 3.777 | 4.046 | 12,941 | -0.10(-2.52%) |
Jun 19, 2020 | 4.329 | 4.456 | 4.150 | 4.150 | 4,421 | -0.13(-2.97%) |
Jun 18, 2020 | 4.370 | 4.370 | 4.262 | 4.277 | 2,813 | +0.01(+0.35%) |
Jun 17, 2020 | 4.255 | 4.262 | 4.161 | 4.262 | 3,197 | -0.01(-0.12%) |
Jun 16, 2020 | 4.374 | 4.374 | 4.229 | 4.267 | 4,672 | -0.06(-1.43%) |
Jun 15, 2020 | 4.605 | 4.605 | 4.217 | 4.329 | 1,677 | -0.06(-1.36%) |
Jun 12, 2020 | 4.389 | 4.591 | 4.389 | 4.389 | 5,492 | -0.29(-6.22%) |
Jun 11, 2020 | 4.628 | 4.680 | 4.479 | 4.680 | 2,979 | +0.04(+0.97%) |
Jun 10, 2020 | 4.553 | 4.652 | 4.479 | 4.635 | 6,707 | +0.04(+0.81%) |
Jun 09, 2020 | 4.546 | 4.665 | 4.546 | 4.598 | 2,164 | -0.09(-1.91%) |
Jun 08, 2020 | 4.897 | 4.897 | 4.598 | 4.688 | 3,772 | -0.08(-1.58%) |
Jun 05, 2020 | 4.956 | 5.076 | 4.576 | 4.763 | 4,555 | -0.19(-3.83%) |
Jun 04, 2020 | 4.553 | 4.953 | 4.553 | 4.953 | 2,272 | +0.44(+9.67%) |
Jun 03, 2020 | 4.889 | 4.889 | 4.516 | 4.516 | 3,685 | -0.03(-0.66%) |
Jun 02, 2020 | 4.650 | 4.692 | 4.508 | 4.546 | 4,579 | -0.16(-3.33%) |