Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.084 | 3.121 | 3.014 | 3.121 | 6,030 | +0.10(+3.46%) |
Aug 28, 2020 | 3.009 | 3.143 | 2.994 | 3.017 | 3,221 | -0.10(-3.30%) |
Aug 27, 2020 | 3.032 | 3.143 | 3.032 | 3.120 | 11,373 | +0.08(+2.65%) |
Aug 26, 2020 | 3.150 | 3.150 | 2.793 | 3.039 | 35,668 | -0.17(-5.34%) |
Aug 25, 2020 | 3.076 | 3.210 | 3.076 | 3.210 | 10,452 | +0.06(+1.89%) |
Aug 24, 2020 | 3.129 | 3.248 | 3.017 | 3.151 | 32,266 | -0.16(-4.94%) |
Aug 21, 2020 | 3.365 | 3.365 | 3.315 | 3.315 | 4,564 | -0.13(-3.78%) |
Aug 20, 2020 | 3.448 | 3.448 | 3.352 | 3.445 | 2,482 | -0.03(-0.75%) |
Aug 19, 2020 | 3.464 | 3.479 | 3.441 | 3.471 | 2,949 | +0.01(+0.43%) |
Aug 18, 2020 | 3.292 | 3.646 | 3.295 | 3.456 | 10,635 | +0.10(+3.11%) |
Aug 17, 2020 | 3.643 | 3.643 | 3.352 | 3.352 | 9,692 | -0.22(-6.25%) |
Aug 14, 2020 | 3.613 | 3.717 | 3.523 | 3.575 | 5,504 | -0.11(-2.95%) |
Aug 13, 2020 | 3.501 | 3.695 | 3.426 | 3.684 | 9,021 | +0.06(+1.77%) |
Aug 12, 2020 | 3.747 | 3.777 | 3.620 | 3.620 | 3,162 | -0.21(-5.45%) |
Aug 11, 2020 | 3.821 | 3.829 | 3.605 | 3.829 | 6,152 | +0.07(+1.98%) |
Aug 10, 2020 | 3.710 | 3.821 | 3.710 | 3.754 | 9,531 | -0.08(-2.14%) |
Aug 07, 2020 | 3.352 | 3.836 | 3.352 | 3.836 | 20,808 | +0.43(+12.69%) |
Aug 06, 2020 | 3.575 | 3.643 | 3.390 | 3.404 | 6,454 | -0.19(-5.38%) |
Aug 05, 2020 | 3.710 | 3.777 | 3.546 | 3.598 | 15,763 | -0.09(-2.42%) |
Aug 04, 2020 | 3.464 | 3.687 | 3.278 | 3.687 | 26,197 | +0.22(+6.45%) |
Aug 03, 2020 | 3.382 | 3.620 | 3.367 | 3.464 | 10,817 | +0.13(+4.03%) |
Jul 31, 2020 | 3.129 | 3.337 | 3.129 | 3.330 | 6,578 | +0.20(+6.43%) |
Jul 30, 2020 | 3.196 | 3.196 | 3.099 | 3.129 | 6,609 | +0.00(+0.00%) |
Jul 29, 2020 | 3.248 | 3.248 | 3.129 | 3.129 | 10,832 | -0.11(-3.45%) |
Jul 28, 2020 | 3.386 | 3.386 | 3.240 | 3.240 | 8,664 | -0.07(-2.25%) |
Jul 27, 2020 | 3.486 | 3.486 | 3.233 | 3.315 | 14,140 | -0.12(-3.42%) |
Jul 24, 2020 | 3.426 | 3.516 | 3.386 | 3.432 | 19,465 | +0.08(+2.39%) |
Jul 23, 2020 | 3.561 | 3.620 | 3.352 | 3.352 | 30,732 | -0.30(-8.16%) |
Jul 22, 2020 | 3.687 | 4.678 | 3.598 | 3.650 | 294,332 | +0.14(+4.08%) |
Jul 21, 2020 | 3.554 | 3.575 | 3.464 | 3.507 | 7,822 | -0.05(-1.30%) |
Jul 20, 2020 | 3.508 | 3.575 | 3.508 | 3.553 | 1,210 | +0.04(+1.27%) |
Jul 17, 2020 | 3.613 | 3.613 | 3.494 | 3.508 | 2,550 | -0.10(-2.89%) |
Jul 16, 2020 | 3.635 | 3.650 | 3.613 | 3.613 | 1,314 | +0.04(+1.04%) |
Jul 15, 2020 | 3.575 | 3.575 | 3.575 | 3.575 | 931 | -0.10(-2.64%) |
Jul 14, 2020 | 3.672 | 3.724 | 3.650 | 3.672 | 5,939 | +0.02(+0.51%) |
Jul 13, 2020 | 3.530 | 3.694 | 3.530 | 3.654 | 5,588 | +0.15(+4.36%) |
Jul 10, 2020 | 3.747 | 3.747 | 3.501 | 3.501 | 3,356 | -0.27(-7.21%) |
Jul 09, 2020 | 3.773 | 3.773 | 3.773 | 3.773 | 528 | +0.00(+0.00%) |
Jul 08, 2020 | 3.773 | 3.773 | 3.773 | 3.773 | 847 | +0.03(+0.90%) |
Jul 07, 2020 | 3.739 | 3.739 | 3.739 | 3.739 | 649 | +0.01(+0.20%) |
Jul 06, 2020 | 3.821 | 3.821 | 3.724 | 3.732 | 6,321 | -0.09(-2.43%) |
Jul 02, 2020 | 3.829 | 3.829 | 3.742 | 3.825 | 2,819 | -0.01(-0.29%) |
Jul 01, 2020 | 3.836 | 3.836 | 3.836 | 3.836 | 777 | +0.00(+0.00%) |
Jun 30, 2020 | 3.784 | 3.836 | 3.739 | 3.836 | 3,534 | +0.09(+2.39%) |
Jun 29, 2020 | 3.773 | 3.829 | 3.739 | 3.747 | 3,400 | -0.01(-0.40%) |
Jun 26, 2020 | 3.724 | 3.821 | 3.724 | 3.762 | 3,758 | +0.00(+0.00%) |
Jun 25, 2020 | 3.806 | 3.806 | 3.724 | 3.762 | 9,107 | +0.02(+0.50%) |
Jun 24, 2020 | 3.777 | 3.777 | 3.724 | 3.743 | 3,988 | -0.23(-5.71%) |
Jun 23, 2020 | 3.970 | 3.970 | 3.948 | 3.970 | 1,981 | -0.07(-1.68%) |
Jun 22, 2020 | 3.769 | 4.149 | 3.769 | 4.037 | 12,968 | -0.10(-2.52%) |
Jun 19, 2020 | 4.320 | 4.447 | 4.142 | 4.142 | 4,430 | -0.13(-2.97%) |
Jun 18, 2020 | 4.361 | 4.361 | 4.253 | 4.268 | 2,819 | +0.01(+0.35%) |
Jun 17, 2020 | 4.246 | 4.253 | 4.153 | 4.253 | 3,204 | -0.01(-0.12%) |
Jun 16, 2020 | 4.365 | 4.365 | 4.220 | 4.259 | 4,682 | -0.06(-1.43%) |
Jun 15, 2020 | 4.596 | 4.596 | 4.209 | 4.320 | 1,680 | -0.06(-1.36%) |
Jun 12, 2020 | 4.380 | 4.581 | 4.380 | 4.380 | 5,504 | -0.29(-6.22%) |
Jun 11, 2020 | 4.618 | 4.670 | 4.469 | 4.670 | 2,985 | +0.04(+0.97%) |
Jun 10, 2020 | 4.544 | 4.642 | 4.469 | 4.626 | 6,721 | +0.04(+0.81%) |
Jun 09, 2020 | 4.536 | 4.656 | 4.536 | 4.589 | 2,169 | -0.09(-1.91%) |
Jun 08, 2020 | 4.886 | 4.886 | 4.589 | 4.678 | 3,780 | -0.08(-1.58%) |
Jun 05, 2020 | 4.946 | 5.065 | 4.566 | 4.753 | 4,564 | -0.19(-3.83%) |
Jun 04, 2020 | 4.544 | 4.942 | 4.544 | 4.942 | 2,276 | +0.44(+9.67%) |
Jun 03, 2020 | 4.879 | 4.879 | 4.507 | 4.507 | 3,693 | -0.03(-0.66%) |
Jun 02, 2020 | 4.641 | 4.682 | 4.499 | 4.536 | 4,588 | -0.16(-3.33%) |