Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.058 | 3.058 | 2.960 | 2.960 | 60,781,956 | -0.15(-4.91%) |
Aug 28, 2020 | 3.051 | 3.124 | 3.037 | 3.113 | 175,139,152 | +0.13(+4.19%) |
Aug 27, 2020 | 2.981 | 3.037 | 2.954 | 2.988 | 39,357,380 | +0.06(+1.90%) |
Aug 26, 2020 | 3.030 | 3.030 | 2.884 | 2.933 | 34,843,920 | -0.10(-3.21%) |
Aug 25, 2020 | 3.037 | 3.051 | 2.967 | 3.030 | 58,026,828 | +0.01(+0.23%) |
Aug 24, 2020 | 3.030 | 3.072 | 3.002 | 3.023 | 43,145,780 | +0.06(+2.11%) |
Aug 21, 2020 | 2.981 | 2.981 | 2.933 | 2.960 | 35,961,048 | -0.03(-1.16%) |
Aug 20, 2020 | 2.919 | 3.016 | 2.870 | 2.995 | 42,246,400 | -0.03(-0.92%) |
Aug 19, 2020 | 3.051 | 3.072 | 3.016 | 3.023 | 32,285,194 | -0.03(-1.14%) |
Aug 18, 2020 | 3.106 | 3.131 | 3.025 | 3.058 | 64,290,584 | +0.03(+1.14%) |
Aug 17, 2020 | 3.141 | 3.148 | 2.996 | 3.023 | 40,143,520 | -0.12(-3.96%) |
Aug 14, 2020 | 3.148 | 3.218 | 3.134 | 3.148 | 34,272,848 | -0.01(-0.44%) |
Aug 13, 2020 | 3.238 | 3.301 | 3.148 | 3.162 | 36,286,032 | -0.03(-1.08%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.148 | 3.197 | 37,148,160 | -0.07(-2.12%) |
Aug 11, 2020 | 3.322 | 3.335 | 3.266 | 3.266 | 33,521,766 | -0.02(-0.63%) |
Aug 10, 2020 | 3.287 | 3.325 | 3.238 | 3.287 | 29,339,560 | +0.03(+1.07%) |
Aug 07, 2020 | 3.287 | 3.377 | 3.231 | 3.252 | 50,152,552 | -0.10(-3.10%) |
Aug 06, 2020 | 3.328 | 3.398 | 3.290 | 3.356 | 32,103,026 | +0.01(+0.21%) |
Aug 05, 2020 | 3.405 | 3.439 | 3.294 | 3.349 | 47,609,244 | -0.03(-0.82%) |
Aug 04, 2020 | 3.412 | 3.460 | 3.280 | 3.377 | 50,742,012 | -0.10(-2.79%) |
Aug 03, 2020 | 3.495 | 3.592 | 3.432 | 3.474 | 41,117,752 | -0.06(-1.71%) |
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.535 | 24,153,696 | -0.19(-5.20%) |
Jul 30, 2020 | 3.736 | 3.763 | 3.639 | 3.729 | 20,398,710 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,186,832 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,310,908 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.736 | 3.528 | 3.715 | 38,166,608 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.438 | 3.528 | 21,991,958 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,627,470 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,194 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,330,276 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,016,420 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.535 | 3.472 | 3.479 | 19,116,422 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.535 | 3.472 | 3.479 | 24,896,812 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,154 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.542 | 30,131,874 | +0.09(+2.61%) |
Jul 13, 2020 | 3.542 | 3.548 | 3.451 | 3.451 | 19,737,378 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,128 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.542 | 3.444 | 3.500 | 33,308,694 | +0.02(+0.60%) |
Jul 08, 2020 | 3.438 | 3.507 | 3.424 | 3.479 | 30,137,674 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,589,904 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.535 | 3.569 | 32,251,542 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,174,628 | +0.02(+0.61%) |
Jul 01, 2020 | 3.264 | 3.406 | 3.264 | 3.396 | 27,403,344 | +0.15(+4.54%) |
Jun 30, 2020 | 3.304 | 3.318 | 3.231 | 3.248 | 36,197,500 | -0.12(-3.50%) |
Jun 29, 2020 | 3.325 | 3.380 | 3.259 | 3.366 | 26,148,740 | +0.12(+3.62%) |
Jun 26, 2020 | 3.290 | 3.311 | 3.235 | 3.248 | 29,628,352 | -0.14(-4.09%) |
Jun 25, 2020 | 3.415 | 3.429 | 3.276 | 3.387 | 72,332,416 | +0.03(+1.03%) |
Jun 24, 2020 | 3.532 | 3.532 | 3.332 | 3.352 | 76,407,672 | -0.27(-7.46%) |
Jun 23, 2020 | 3.609 | 3.706 | 3.560 | 3.622 | 44,852,696 | +0.06(+1.55%) |
Jun 22, 2020 | 3.699 | 3.716 | 3.526 | 3.567 | 27,947,852 | -0.08(-2.28%) |
Jun 19, 2020 | 3.629 | 3.671 | 3.546 | 3.650 | 57,241,796 | +0.12(+3.54%) |
Jun 18, 2020 | 3.463 | 3.629 | 3.456 | 3.526 | 52,306,444 | +0.02(+0.59%) |
Jun 17, 2020 | 3.512 | 3.571 | 3.453 | 3.505 | 28,218,822 | +0.03(+0.80%) |
Jun 16, 2020 | 3.581 | 3.602 | 3.429 | 3.477 | 47,388,304 | +0.01(+0.40%) |
Jun 15, 2020 | 3.401 | 3.539 | 3.332 | 3.463 | 54,559,732 | -0.10(-2.91%) |
Jun 12, 2020 | 3.595 | 3.657 | 3.484 | 3.567 | 54,629,316 | +0.15(+4.25%) |
Jun 11, 2020 | 3.498 | 3.581 | 3.352 | 3.422 | 58,254,336 | -0.29(-7.84%) |
Jun 10, 2020 | 3.976 | 3.983 | 3.713 | 3.713 | 53,994,052 | -0.21(-5.30%) |
Jun 09, 2020 | 3.865 | 4.010 | 3.858 | 3.920 | 37,907,560 | -0.13(-3.25%) |
Jun 08, 2020 | 3.886 | 4.073 | 3.855 | 4.052 | 43,589,132 | +0.22(+5.79%) |
Jun 05, 2020 | 3.962 | 4.010 | 3.775 | 3.830 | 56,867,284 | +0.19(+5.33%) |
Jun 04, 2020 | 3.512 | 3.650 | 3.446 | 3.636 | 77,322,264 | +0.11(+3.14%) |
Jun 03, 2020 | 3.616 | 3.636 | 3.512 | 3.526 | 66,353,328 | +0.18(+5.38%) |
Jun 02, 2020 | 3.158 | 3.359 | 3.158 | 3.345 | 78,238,744 | +0.30(+10.02%) |