Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.530 | 2.578 | 2.500 | 2.520 | 118,306 | -0.03(-1.18%) |
Aug 28, 2020 | 2.640 | 2.640 | 2.460 | 2.550 | 149,900 | -0.10(-3.77%) |
Aug 27, 2020 | 2.680 | 2.950 | 2.570 | 2.650 | 155,532 | -0.03(-1.12%) |
Aug 26, 2020 | 2.660 | 2.700 | 2.630 | 2.680 | 122,736 | +0.00(+0.00%) |
Aug 25, 2020 | 2.770 | 2.790 | 2.680 | 2.680 | 136,403 | -0.06(-2.19%) |
Aug 24, 2020 | 2.800 | 2.800 | 2.700 | 2.740 | 120,733 | -0.05(-1.79%) |
Aug 21, 2020 | 2.980 | 3.000 | 2.770 | 2.790 | 232,900 | +0.02(+0.72%) |
Aug 20, 2020 | 2.800 | 2.850 | 2.740 | 2.770 | 168,536 | -0.01(-0.36%) |
Aug 19, 2020 | 2.620 | 2.820 | 2.620 | 2.780 | 193,781 | +0.11(+4.12%) |
Aug 18, 2020 | 2.800 | 2.800 | 2.600 | 2.670 | 290,080 | -0.09(-3.26%) |
Aug 17, 2020 | 2.630 | 2.780 | 2.630 | 2.760 | 212,437 | +0.07(+2.60%) |
Aug 14, 2020 | 2.660 | 2.800 | 2.570 | 2.690 | 344,800 | +0.13(+5.08%) |
Aug 13, 2020 | 2.780 | 2.800 | 2.500 | 2.560 | 400,954 | -0.19(-6.74%) |
Aug 12, 2020 | 2.770 | 2.850 | 2.500 | 2.745 | 975,660 | -0.27(-9.11%) |
Aug 11, 2020 | 3.150 | 3.180 | 3.010 | 3.020 | 166,996 | -0.13(-4.13%) |
Aug 10, 2020 | 3.200 | 3.200 | 3.080 | 3.150 | 91,390 | -0.04(-1.10%) |
Aug 07, 2020 | 3.270 | 3.380 | 3.130 | 3.185 | 136,000 | -0.10(-3.19%) |
Aug 06, 2020 | 3.300 | 3.335 | 3.220 | 3.290 | 70,027 | -0.00(-0.15%) |
Aug 05, 2020 | 3.320 | 3.320 | 3.230 | 3.295 | 75,387 | +0.02(+0.61%) |
Aug 04, 2020 | 3.230 | 3.320 | 3.200 | 3.275 | 95,788 | +0.00(+0.15%) |
Aug 03, 2020 | 3.230 | 3.330 | 3.210 | 3.270 | 46,546 | +0.05(+1.55%) |
Jul 31, 2020 | 3.180 | 3.230 | 3.060 | 3.220 | 159,100 | +0.04(+1.26%) |
Jul 30, 2020 | 3.220 | 3.220 | 3.110 | 3.180 | 76,258 | -0.04(-1.24%) |
Jul 29, 2020 | 3.280 | 3.286 | 3.140 | 3.220 | 113,753 | -0.06(-1.83%) |
Jul 28, 2020 | 3.360 | 3.430 | 3.270 | 3.280 | 121,247 | -0.11(-3.24%) |
Jul 27, 2020 | 3.360 | 3.420 | 3.270 | 3.390 | 63,672 | +0.03(+0.89%) |
Jul 24, 2020 | 3.480 | 3.500 | 3.320 | 3.360 | 59,400 | -0.11(-3.17%) |
Jul 23, 2020 | 3.380 | 3.470 | 3.345 | 3.470 | 66,002 | +0.05(+1.46%) |
Jul 22, 2020 | 3.380 | 3.500 | 3.270 | 3.420 | 104,832 | +0.02(+0.59%) |
Jul 21, 2020 | 3.350 | 3.480 | 3.300 | 3.400 | 101,188 | +0.00(+0.00%) |
Jul 20, 2020 | 3.450 | 3.450 | 3.240 | 3.400 | 83,804 | -0.06(-1.73%) |
Jul 17, 2020 | 3.390 | 3.560 | 3.340 | 3.460 | 56,200 | +0.05(+1.47%) |
Jul 16, 2020 | 3.450 | 3.450 | 3.310 | 3.410 | 67,093 | -0.04(-1.16%) |
Jul 15, 2020 | 3.330 | 3.570 | 3.290 | 3.450 | 122,979 | +0.18(+5.50%) |
Jul 14, 2020 | 3.090 | 3.310 | 3.090 | 3.270 | 135,800 | +0.17(+5.48%) |
Jul 13, 2020 | 3.220 | 3.270 | 3.090 | 3.100 | 143,379 | -0.12(-3.73%) |
Jul 10, 2020 | 3.310 | 3.320 | 3.200 | 3.220 | 117,000 | -0.09(-2.72%) |
Jul 09, 2020 | 3.450 | 3.450 | 3.205 | 3.310 | 200,433 | -0.15(-4.47%) |
Jul 08, 2020 | 3.510 | 3.510 | 3.410 | 3.465 | 164,377 | -0.02(-0.57%) |
Jul 07, 2020 | 3.680 | 3.690 | 3.460 | 3.485 | 152,965 | -0.17(-4.52%) |
Jul 06, 2020 | 3.710 | 3.720 | 3.500 | 3.650 | 193,937 | -0.01(-0.27%) |
Jul 02, 2020 | 3.650 | 3.750 | 3.590 | 3.660 | 125,000 | +0.05(+1.39%) |
Jul 01, 2020 | 3.560 | 3.720 | 3.460 | 3.610 | 172,101 | +0.06(+1.69%) |
Jun 30, 2020 | 3.590 | 3.660 | 3.470 | 3.550 | 157,332 | +0.03(+0.85%) |
Jun 29, 2020 | 4.000 | 4.120 | 3.460 | 3.520 | 227,108 | -0.42(-10.66%) |
Jun 26, 2020 | 3.820 | 4.230 | 3.820 | 3.940 | 4,711,600 | -0.02(-0.51%) |
Jun 25, 2020 | 3.260 | 3.990 | 3.260 | 3.960 | 672,996 | +0.63(+18.92%) |
Jun 24, 2020 | 3.660 | 3.800 | 3.265 | 3.330 | 273,821 | -0.27(-7.50%) |
Jun 23, 2020 | 3.640 | 3.740 | 3.440 | 3.600 | 222,246 | +0.05(+1.41%) |
Jun 22, 2020 | 3.540 | 3.730 | 3.510 | 3.550 | 257,679 | +0.00(+0.00%) |
Jun 19, 2020 | 3.290 | 3.560 | 3.210 | 3.550 | 596,100 | +0.41(+13.06%) |
Jun 18, 2020 | 3.800 | 3.880 | 3.140 | 3.140 | 454,377 | -0.62(-16.49%) |
Jun 17, 2020 | 4.120 | 4.360 | 3.750 | 3.760 | 260,324 | -0.39(-9.40%) |
Jun 16, 2020 | 4.650 | 4.790 | 4.110 | 4.150 | 484,550 | -0.45(-9.78%) |
Jun 15, 2020 | 4.100 | 4.600 | 3.970 | 4.600 | 502,662 | +0.50(+12.20%) |
Jun 12, 2020 | 3.830 | 4.200 | 3.813 | 4.100 | 420,500 | +0.37(+9.92%) |
Jun 11, 2020 | 3.800 | 3.890 | 3.680 | 3.730 | 158,127 | -0.23(-5.81%) |
Jun 10, 2020 | 3.860 | 3.970 | 3.820 | 3.960 | 126,390 | +0.09(+2.33%) |
Jun 09, 2020 | 3.800 | 4.000 | 3.800 | 3.870 | 123,954 | +0.02(+0.52%) |
Jun 08, 2020 | 3.890 | 4.000 | 3.850 | 3.850 | 160,865 | -0.04(-1.03%) |
Jun 05, 2020 | 3.840 | 3.910 | 3.730 | 3.890 | 190,300 | +0.05(+1.30%) |
Jun 04, 2020 | 3.910 | 3.950 | 3.780 | 3.840 | 164,259 | -0.11(-2.78%) |
Jun 03, 2020 | 3.870 | 3.950 | 3.680 | 3.950 | 275,697 | +0.24(+6.47%) |
Jun 02, 2020 | 3.420 | 3.750 | 3.410 | 3.710 | 271,010 | +0.25(+7.23%) |