Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.869 | 2.876 | 2.833 | 2.840 | 3,081,942 | -0.05(-1.74%) |
Aug 28, 2020 | 2.897 | 2.897 | 2.876 | 2.890 | 1,672,515 | +0.01(+0.25%) |
Aug 27, 2020 | 2.919 | 2.923 | 2.883 | 2.883 | 1,963,244 | -0.05(-1.72%) |
Aug 26, 2020 | 2.948 | 2.955 | 2.919 | 2.933 | 1,811,390 | -0.05(-1.69%) |
Aug 25, 2020 | 3.063 | 3.063 | 2.948 | 2.984 | 2,107,610 | -0.04(-1.43%) |
Aug 24, 2020 | 3.013 | 3.034 | 2.995 | 3.027 | 4,001,720 | +0.06(+2.18%) |
Aug 21, 2020 | 2.966 | 2.973 | 2.933 | 2.962 | 2,227,331 | -0.02(-0.72%) |
Aug 20, 2020 | 3.005 | 3.020 | 2.977 | 2.984 | 2,314,927 | -0.08(-2.58%) |
Aug 19, 2020 | 3.084 | 3.106 | 3.063 | 3.063 | 1,561,004 | +0.01(+0.47%) |
Aug 18, 2020 | 3.084 | 3.084 | 3.041 | 3.048 | 1,173,673 | -0.02(-0.70%) |
Aug 17, 2020 | 3.106 | 3.128 | 3.063 | 3.070 | 1,553,749 | -0.02(-0.70%) |
Aug 14, 2020 | 3.099 | 3.131 | 3.092 | 3.092 | 1,254,004 | -0.04(-1.15%) |
Aug 13, 2020 | 3.149 | 3.178 | 3.120 | 3.128 | 998,040 | +0.01(+0.23%) |
Aug 12, 2020 | 3.171 | 3.171 | 3.106 | 3.120 | 1,303,311 | +0.04(+1.40%) |
Aug 11, 2020 | 3.128 | 3.149 | 3.070 | 3.077 | 2,905,407 | +0.04(+1.18%) |
Aug 10, 2020 | 3.020 | 3.070 | 3.013 | 3.041 | 2,113,976 | +0.05(+1.68%) |
Aug 07, 2020 | 2.955 | 2.998 | 2.941 | 2.991 | 2,783,121 | +0.01(+0.48%) |
Aug 06, 2020 | 2.991 | 2.998 | 2.955 | 2.977 | 2,754,382 | -0.07(-2.36%) |
Aug 05, 2020 | 3.106 | 3.113 | 3.041 | 3.048 | 2,148,393 | -0.09(-2.97%) |
Aug 04, 2020 | 3.106 | 3.149 | 3.099 | 3.142 | 3,061,835 | +0.08(+2.58%) |
Aug 03, 2020 | 3.048 | 3.081 | 3.020 | 3.063 | 2,050,330 | +0.04(+1.19%) |
Jul 31, 2020 | 3.142 | 3.142 | 3.020 | 3.027 | 3,369,788 | -0.19(-5.82%) |
Jul 30, 2020 | 3.192 | 3.214 | 3.135 | 3.214 | 2,479,301 | -0.02(-0.67%) |
Jul 29, 2020 | 3.228 | 3.263 | 3.214 | 3.235 | 2,324,385 | +0.04(+1.12%) |
Jul 28, 2020 | 3.156 | 3.214 | 3.135 | 3.199 | 1,618,384 | +0.01(+0.45%) |
Jul 27, 2020 | 3.207 | 3.207 | 3.171 | 3.185 | 2,089,465 | -0.06(-1.99%) |
Jul 24, 2020 | 3.271 | 3.286 | 3.243 | 3.250 | 1,215,060 | -0.06(-1.74%) |
Jul 23, 2020 | 3.336 | 3.347 | 3.300 | 3.307 | 1,328,052 | -0.09(-2.75%) |
Jul 22, 2020 | 3.415 | 3.426 | 3.386 | 3.401 | 946,216 | -0.02(-0.63%) |
Jul 21, 2020 | 3.408 | 3.458 | 3.379 | 3.422 | 2,362,291 | -0.02(-0.63%) |
Jul 20, 2020 | 3.415 | 3.451 | 3.401 | 3.444 | 1,341,382 | +0.04(+1.27%) |
Jul 17, 2020 | 3.394 | 3.408 | 3.379 | 3.401 | 779,997 | -0.03(-0.84%) |
Jul 16, 2020 | 3.401 | 3.501 | 3.401 | 3.430 | 2,119,178 | +0.04(+1.06%) |
Jul 15, 2020 | 3.386 | 3.408 | 3.350 | 3.394 | 1,980,401 | -0.05(-1.46%) |
Jul 14, 2020 | 3.365 | 3.451 | 3.358 | 3.444 | 1,924,184 | +0.14(+4.13%) |
Jul 13, 2020 | 3.365 | 3.365 | 3.300 | 3.307 | 1,056,722 | +0.01(+0.22%) |
Jul 10, 2020 | 3.257 | 3.300 | 3.230 | 3.300 | 561,770 | +0.06(+2.00%) |
Jul 09, 2020 | 3.279 | 3.279 | 3.221 | 3.235 | 1,444,039 | -0.08(-2.39%) |
Jul 08, 2020 | 3.314 | 3.322 | 3.286 | 3.314 | 1,260,339 | +0.00(+0.00%) |
Jul 07, 2020 | 3.336 | 3.358 | 3.307 | 3.314 | 1,615,373 | -0.12(-3.35%) |
Jul 06, 2020 | 3.444 | 3.465 | 3.408 | 3.430 | 1,361,956 | -0.01(-0.21%) |
Jul 02, 2020 | 3.480 | 3.534 | 3.422 | 3.437 | 1,448,029 | -0.01(-0.42%) |
Jul 01, 2020 | 3.401 | 3.465 | 3.401 | 3.451 | 1,123,027 | -0.01(-0.41%) |
Jun 30, 2020 | 3.422 | 3.473 | 3.396 | 3.465 | 956,278 | -0.04(-1.23%) |
Jun 29, 2020 | 3.465 | 3.530 | 3.451 | 3.509 | 1,056,612 | +0.11(+3.17%) |
Jun 26, 2020 | 3.465 | 3.465 | 3.386 | 3.401 | 754,266 | -0.11(-3.07%) |
Jun 25, 2020 | 3.430 | 3.519 | 3.415 | 3.509 | 990,058 | +0.09(+2.74%) |
Jun 24, 2020 | 3.458 | 3.465 | 3.383 | 3.415 | 1,214,023 | -0.08(-2.26%) |
Jun 23, 2020 | 3.516 | 3.523 | 3.473 | 3.494 | 1,233,220 | +0.03(+0.83%) |
Jun 22, 2020 | 3.494 | 3.494 | 3.444 | 3.465 | 1,640,349 | -0.04(-1.23%) |
Jun 19, 2020 | 3.566 | 3.576 | 3.509 | 3.509 | 1,713,407 | -0.02(-0.61%) |
Jun 18, 2020 | 3.516 | 3.552 | 3.498 | 3.530 | 2,000,263 | -0.12(-3.35%) |
Jun 17, 2020 | 3.696 | 3.696 | 3.634 | 3.652 | 1,655,640 | -0.04(-1.02%) |
Jun 16, 2020 | 3.676 | 3.766 | 3.635 | 3.690 | 2,652,787 | +0.16(+4.49%) |
Jun 15, 2020 | 3.393 | 3.538 | 3.380 | 3.531 | 1,916,568 | +0.00(+0.00%) |
Jun 12, 2020 | 3.566 | 3.587 | 3.469 | 3.531 | 2,433,614 | +0.10(+3.02%) |
Jun 11, 2020 | 3.573 | 3.593 | 3.428 | 3.428 | 4,658,197 | -0.32(-8.64%) |
Jun 10, 2020 | 3.842 | 3.849 | 3.724 | 3.752 | 2,692,701 | -0.06(-1.45%) |
Jun 09, 2020 | 3.780 | 3.835 | 3.777 | 3.807 | 1,900,301 | -0.10(-2.47%) |
Jun 08, 2020 | 3.911 | 3.925 | 3.838 | 3.904 | 2,526,284 | +0.14(+3.85%) |
Jun 05, 2020 | 3.828 | 3.856 | 3.752 | 3.759 | 3,815,924 | +0.13(+3.61%) |
Jun 04, 2020 | 3.607 | 3.673 | 3.607 | 3.628 | 1,809,981 | -0.01(-0.19%) |
Jun 03, 2020 | 3.566 | 3.649 | 3.566 | 3.635 | 1,816,024 | +0.17(+4.77%) |
Jun 02, 2020 | 3.442 | 3.483 | 3.414 | 3.469 | 1,790,658 | +0.06(+1.62%) |