Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.630 | 3.630 | 3.510 | 3.520 | 174,454 | -0.10(-2.76%) |
Aug 28, 2020 | 3.540 | 3.630 | 3.540 | 3.620 | 135,052 | +0.09(+2.55%) |
Aug 27, 2020 | 3.550 | 3.560 | 3.500 | 3.530 | 61,795 | -0.01(-0.28%) |
Aug 26, 2020 | 3.530 | 3.570 | 3.530 | 3.540 | 81,049 | +0.01(+0.28%) |
Aug 25, 2020 | 3.570 | 3.570 | 3.510 | 3.530 | 85,591 | -0.03(-0.84%) |
Aug 24, 2020 | 3.580 | 3.610 | 3.510 | 3.560 | 147,056 | +0.03(+0.85%) |
Aug 21, 2020 | 3.550 | 3.550 | 3.490 | 3.530 | 95,284 | -0.04(-1.12%) |
Aug 20, 2020 | 3.600 | 3.600 | 3.510 | 3.570 | 133,328 | -0.05(-1.38%) |
Aug 19, 2020 | 3.580 | 3.630 | 3.580 | 3.620 | 68,823 | +0.01(+0.28%) |
Aug 18, 2020 | 3.660 | 3.660 | 3.560 | 3.610 | 140,248 | -0.02(-0.55%) |
Aug 17, 2020 | 3.600 | 3.630 | 3.600 | 3.630 | 85,193 | +0.00(+0.00%) |
Aug 14, 2020 | 3.760 | 3.760 | 3.600 | 3.630 | 188,588 | +0.03(+0.83%) |
Aug 13, 2020 | 3.600 | 3.630 | 3.540 | 3.600 | 127,551 | -0.02(-0.55%) |
Aug 12, 2020 | 3.610 | 3.620 | 3.550 | 3.620 | 166,930 | +0.06(+1.69%) |
Aug 11, 2020 | 3.640 | 3.680 | 3.540 | 3.560 | 183,515 | -0.07(-1.93%) |
Aug 10, 2020 | 3.570 | 3.630 | 3.570 | 3.630 | 113,007 | +0.04(+1.11%) |
Aug 07, 2020 | 3.630 | 3.630 | 3.550 | 3.590 | 109,470 | -0.04(-1.10%) |
Aug 06, 2020 | 3.560 | 3.630 | 3.560 | 3.630 | 91,120 | +0.08(+2.25%) |
Aug 05, 2020 | 3.640 | 3.660 | 3.520 | 3.550 | 171,453 | -0.03(-0.84%) |
Aug 04, 2020 | 3.570 | 3.660 | 3.550 | 3.580 | 214,547 | +0.07(+1.99%) |
Jul 31, 2020 | 3.510 | 3.510 | 3.510 | 0 | -0.14(-3.84%) | |
Jul 30, 2020 | 3.610 | 3.670 | 3.590 | 3.650 | 107,054 | +0.00(+0.00%) |
Jul 29, 2020 | 3.670 | 3.680 | 3.610 | 3.650 | 282,814 | -0.02(-0.54%) |
Jul 28, 2020 | 3.700 | 3.750 | 3.650 | 3.670 | 209,071 | -0.05(-1.34%) |
Jul 27, 2020 | 3.770 | 3.770 | 3.670 | 3.720 | 595,977 | -0.04(-1.06%) |
Jul 24, 2020 | 3.900 | 3.950 | 3.720 | 3.760 | 250,376 | -0.12(-3.09%) |
Jul 23, 2020 | 3.790 | 3.890 | 3.740 | 3.880 | 310,571 | +0.10(+2.65%) |
Jul 22, 2020 | 3.800 | 3.800 | 3.730 | 3.780 | 132,631 | -0.02(-0.53%) |
Jul 21, 2020 | 3.700 | 3.820 | 3.700 | 3.800 | 118,585 | +0.11(+2.98%) |
Jul 20, 2020 | 3.770 | 3.770 | 3.660 | 3.690 | 224,544 | -0.07(-1.86%) |
Jul 17, 2020 | 3.750 | 3.810 | 3.750 | 3.760 | 159,494 | +0.01(+0.27%) |
Jul 16, 2020 | 3.750 | 3.800 | 3.720 | 3.750 | 174,110 | -0.03(-0.79%) |
Jul 15, 2020 | 3.800 | 3.860 | 3.740 | 3.780 | 306,333 | -0.01(-0.26%) |
Jul 14, 2020 | 3.800 | 3.810 | 3.710 | 3.790 | 266,392 | +0.00(+0.00%) |
Jul 13, 2020 | 3.800 | 3.810 | 3.780 | 3.790 | 234,418 | -0.01(-0.26%) |
Jul 10, 2020 | 3.800 | 3.830 | 3.790 | 3.800 | 275,410 | +0.01(+0.26%) |
Jul 09, 2020 | 3.800 | 3.820 | 3.790 | 3.790 | 138,883 | +0.01(+0.26%) |
Jul 08, 2020 | 3.810 | 3.850 | 3.780 | 3.780 | 322,338 | -0.03(-0.79%) |
Jul 07, 2020 | 3.800 | 3.840 | 3.740 | 3.810 | 214,139 | +0.00(+0.00%) |
Jul 06, 2020 | 3.900 | 3.920 | 3.810 | 3.810 | 161,445 | -0.05(-1.30%) |
Jul 03, 2020 | 3.800 | 3.900 | 3.800 | 3.860 | 85,226 | +0.05(+1.31%) |
Jul 02, 2020 | 3.870 | 3.870 | 3.750 | 3.810 | 303,345 | -0.03(-0.78%) |
Jun 30, 2020 | 3.840 | 3.840 | 3.840 | 0 | +0.06(+1.59%) | |
Jun 29, 2020 | 3.620 | 3.850 | 3.620 | 3.780 | 309,152 | +0.14(+3.85%) |
Jun 26, 2020 | 3.670 | 3.720 | 3.640 | 3.640 | 282,469 | -0.03(-0.82%) |
Jun 25, 2020 | 3.670 | 3.710 | 3.640 | 3.670 | 594,743 | -0.04(-1.08%) |
Jun 24, 2020 | 3.760 | 3.790 | 3.660 | 3.710 | 387,633 | -0.05(-1.33%) |
Jun 23, 2020 | 3.750 | 3.830 | 3.700 | 3.760 | 461,308 | +0.03(+0.80%) |
Jun 22, 2020 | 3.640 | 3.740 | 3.640 | 3.730 | 215,235 | +0.08(+2.19%) |
Jun 19, 2020 | 3.750 | 3.780 | 3.630 | 3.650 | 280,833 | -0.05(-1.35%) |
Jun 18, 2020 | 3.660 | 3.720 | 3.660 | 3.700 | 135,282 | +0.03(+0.82%) |
Jun 17, 2020 | 3.720 | 3.750 | 3.660 | 3.670 | 209,952 | -0.04(-1.08%) |
Jun 16, 2020 | 3.780 | 3.820 | 3.690 | 3.710 | 263,307 | +0.02(+0.54%) |
Jun 15, 2020 | 3.580 | 3.710 | 3.550 | 3.690 | 139,707 | +0.02(+0.54%) |
Jun 12, 2020 | 3.760 | 3.830 | 3.650 | 3.670 | 165,018 | +0.01(+0.27%) |
Jun 11, 2020 | 3.700 | 3.780 | 3.620 | 3.660 | 362,192 | -0.16(-4.19%) |
Jun 10, 2020 | 3.890 | 3.910 | 3.780 | 3.820 | 167,184 | -0.09(-2.30%) |
Jun 09, 2020 | 3.900 | 3.930 | 3.840 | 3.910 | 195,588 | -0.04(-1.01%) |
Jun 08, 2020 | 3.970 | 4.020 | 3.930 | 3.950 | 325,265 | +0.00(+0.00%) |
Jun 05, 2020 | 4.000 | 4.010 | 3.920 | 3.950 | 413,862 | +0.04(+1.02%) |
Jun 04, 2020 | 3.910 | 3.970 | 3.870 | 3.910 | 458,278 | -0.02(-0.51%) |
Jun 03, 2020 | 3.860 | 3.980 | 3.860 | 3.930 | 379,661 | +0.06(+1.55%) |
Jun 02, 2020 | 3.790 | 3.880 | 3.770 | 3.870 | 378,650 | +0.09(+2.38%) |