Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.300 | 2.323 | 2.060 | 2.150 | 108,280 | -0.20(-8.51%) |
Aug 28, 2020 | 2.410 | 2.410 | 2.290 | 2.350 | 99,700 | -0.09(-3.69%) |
Aug 27, 2020 | 2.580 | 2.590 | 2.370 | 2.440 | 94,091 | -0.16(-6.15%) |
Aug 26, 2020 | 2.620 | 2.690 | 2.580 | 2.600 | 19,629 | -0.06(-2.26%) |
Aug 25, 2020 | 2.750 | 2.750 | 2.600 | 2.660 | 18,280 | +0.02(+0.76%) |
Aug 24, 2020 | 2.760 | 2.784 | 2.569 | 2.640 | 81,219 | -0.12(-4.35%) |
Aug 21, 2020 | 2.750 | 2.775 | 2.650 | 2.760 | 49,600 | +0.09(+3.37%) |
Aug 20, 2020 | 2.860 | 2.860 | 2.670 | 2.670 | 70,090 | -0.22(-7.61%) |
Aug 19, 2020 | 3.000 | 3.040 | 2.850 | 2.890 | 86,421 | -0.13(-4.30%) |
Aug 18, 2020 | 3.030 | 3.120 | 2.950 | 3.020 | 64,639 | -0.02(-0.66%) |
Aug 17, 2020 | 3.060 | 3.102 | 3.030 | 3.040 | 51,917 | -0.03(-0.98%) |
Aug 14, 2020 | 3.050 | 3.130 | 3.050 | 3.070 | 66,400 | +0.02(+0.66%) |
Aug 13, 2020 | 3.130 | 3.140 | 3.010 | 3.050 | 67,169 | -0.09(-2.87%) |
Aug 12, 2020 | 3.260 | 3.260 | 3.110 | 3.140 | 74,122 | -0.13(-3.98%) |
Aug 11, 2020 | 3.280 | 3.280 | 3.110 | 3.270 | 85,772 | +0.00(+0.00%) |
Aug 10, 2020 | 3.280 | 3.300 | 3.210 | 3.270 | 42,271 | -0.03(-0.91%) |
Aug 07, 2020 | 3.350 | 3.350 | 3.210 | 3.300 | 82,700 | -0.07(-2.08%) |
Aug 06, 2020 | 3.570 | 3.640 | 3.250 | 3.370 | 1,974,592 | +0.07(+2.12%) |
Aug 05, 2020 | 3.250 | 3.350 | 3.200 | 3.300 | 71,651 | +0.08(+2.48%) |
Aug 04, 2020 | 3.190 | 3.280 | 3.130 | 3.220 | 66,330 | +0.01(+0.31%) |
Aug 03, 2020 | 3.220 | 3.220 | 3.150 | 3.210 | 32,451 | +0.06(+1.90%) |
Jul 31, 2020 | 3.220 | 3.240 | 3.150 | 3.150 | 56,900 | -0.07(-2.17%) |
Jul 30, 2020 | 3.090 | 3.220 | 3.090 | 3.220 | 53,779 | +0.09(+2.88%) |
Jul 29, 2020 | 3.200 | 3.310 | 3.100 | 3.130 | 91,880 | -0.09(-2.80%) |
Jul 28, 2020 | 3.220 | 3.310 | 3.170 | 3.220 | 91,606 | +0.01(+0.31%) |
Jul 27, 2020 | 3.130 | 3.300 | 3.120 | 3.210 | 188,696 | +0.09(+2.88%) |
Jul 24, 2020 | 3.170 | 3.200 | 3.070 | 3.120 | 38,800 | -0.12(-3.70%) |
Jul 23, 2020 | 3.300 | 3.350 | 3.181 | 3.240 | 75,985 | -0.04(-1.22%) |
Jul 22, 2020 | 3.440 | 3.440 | 3.250 | 3.280 | 76,401 | -0.11(-3.24%) |
Jul 21, 2020 | 3.310 | 3.490 | 3.310 | 3.390 | 216,392 | +0.19(+5.94%) |
Jul 20, 2020 | 3.170 | 3.350 | 3.140 | 3.200 | 255,913 | +0.00(+0.00%) |
Jul 17, 2020 | 3.120 | 3.280 | 3.070 | 3.200 | 166,900 | +0.13(+4.23%) |
Jul 16, 2020 | 3.060 | 3.130 | 3.010 | 3.070 | 37,123 | +0.01(+0.33%) |
Jul 15, 2020 | 3.060 | 3.100 | 3.000 | 3.060 | 30,089 | +0.00(+0.00%) |
Jul 14, 2020 | 3.010 | 3.079 | 2.910 | 3.060 | 72,441 | +0.04(+1.32%) |
Jul 13, 2020 | 3.140 | 3.150 | 2.960 | 3.020 | 124,985 | -0.11(-3.51%) |
Jul 10, 2020 | 3.180 | 3.250 | 3.130 | 3.130 | 47,000 | -0.07(-2.19%) |
Jul 09, 2020 | 3.180 | 3.240 | 3.040 | 3.200 | 77,284 | +0.02(+0.63%) |
Jul 08, 2020 | 3.190 | 3.280 | 3.180 | 3.180 | 34,769 | -0.04(-1.24%) |
Jul 07, 2020 | 3.280 | 3.280 | 3.180 | 3.220 | 51,199 | -0.06(-1.83%) |
Jul 06, 2020 | 3.290 | 3.410 | 3.170 | 3.280 | 131,803 | +0.01(+0.31%) |
Jul 02, 2020 | 3.130 | 3.370 | 3.130 | 3.270 | 225,500 | +0.17(+5.48%) |
Jul 01, 2020 | 3.220 | 3.240 | 3.090 | 3.100 | 109,405 | -0.05(-1.59%) |
Jun 30, 2020 | 3.220 | 3.250 | 3.150 | 3.150 | 47,998 | -0.14(-4.26%) |
Jun 29, 2020 | 3.380 | 3.380 | 3.130 | 3.290 | 144,020 | +0.03(+0.92%) |
Jun 26, 2020 | 3.330 | 3.600 | 3.230 | 3.260 | 776,800 | -0.03(-0.91%) |
Jun 25, 2020 | 3.220 | 3.300 | 3.210 | 3.290 | 65,180 | +0.07(+2.17%) |
Jun 24, 2020 | 3.240 | 3.279 | 3.130 | 3.220 | 86,631 | -0.05(-1.53%) |
Jun 23, 2020 | 3.230 | 3.480 | 3.190 | 3.270 | 264,775 | +0.08(+2.51%) |
Jun 22, 2020 | 3.240 | 3.250 | 3.160 | 3.190 | 52,296 | +0.01(+0.31%) |
Jun 19, 2020 | 3.220 | 3.300 | 3.180 | 3.180 | 99,100 | -0.16(-4.79%) |
Jun 18, 2020 | 3.150 | 3.380 | 3.090 | 3.340 | 166,552 | +0.19(+6.03%) |
Jun 17, 2020 | 3.140 | 3.184 | 3.062 | 3.150 | 52,244 | -0.01(-0.32%) |
Jun 16, 2020 | 3.140 | 3.170 | 3.080 | 3.160 | 34,182 | +0.02(+0.64%) |
Jun 15, 2020 | 3.040 | 3.290 | 3.000 | 3.140 | 154,642 | +0.12(+3.97%) |
Jun 12, 2020 | 3.080 | 3.110 | 2.960 | 3.020 | 103,000 | -0.03(-0.98%) |
Jun 11, 2020 | 3.070 | 3.120 | 2.950 | 3.050 | 128,261 | -0.12(-3.79%) |
Jun 10, 2020 | 3.180 | 3.220 | 3.100 | 3.170 | 109,361 | -0.05(-1.55%) |
Jun 09, 2020 | 3.100 | 3.310 | 3.100 | 3.220 | 311,105 | +0.08(+2.55%) |
Jun 08, 2020 | 3.170 | 3.350 | 3.100 | 3.140 | 249,578 | -0.01(-0.32%) |
Jun 05, 2020 | 3.030 | 3.150 | 3.020 | 3.150 | 123,000 | +0.09(+2.94%) |
Jun 04, 2020 | 2.990 | 3.100 | 2.970 | 3.060 | 172,489 | +0.01(+0.33%) |
Jun 03, 2020 | 3.080 | 3.150 | 3.020 | 3.050 | 117,599 | -0.07(-2.24%) |
Jun 02, 2020 | 3.040 | 3.120 | 3.010 | 3.120 | 116,262 | +0.04(+1.30%) |