Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.042 | 3.078 | 2.973 | 3.078 | 6,114 | +0.10(+3.46%) |
Aug 28, 2020 | 2.968 | 3.100 | 2.953 | 2.975 | 3,266 | -0.10(-3.30%) |
Aug 27, 2020 | 2.990 | 3.100 | 2.990 | 3.077 | 11,531 | +0.08(+2.65%) |
Aug 26, 2020 | 3.107 | 3.107 | 2.755 | 2.997 | 36,164 | -0.17(-5.34%) |
Aug 25, 2020 | 3.034 | 3.166 | 3.034 | 3.166 | 10,597 | +0.06(+1.89%) |
Aug 24, 2020 | 3.086 | 3.203 | 2.975 | 3.108 | 32,715 | -0.16(-4.94%) |
Aug 21, 2020 | 3.319 | 3.319 | 3.269 | 3.269 | 4,627 | -0.13(-3.78%) |
Aug 20, 2020 | 3.401 | 3.401 | 3.306 | 3.398 | 2,516 | -0.03(-0.75%) |
Aug 19, 2020 | 3.416 | 3.431 | 3.394 | 3.424 | 2,990 | +0.01(+0.43%) |
Aug 18, 2020 | 3.247 | 3.596 | 3.249 | 3.409 | 10,782 | +0.10(+3.11%) |
Aug 17, 2020 | 3.593 | 3.593 | 3.306 | 3.306 | 9,827 | -0.22(-6.25%) |
Aug 14, 2020 | 3.563 | 3.666 | 3.475 | 3.526 | 5,580 | -0.11(-2.95%) |
Aug 13, 2020 | 3.453 | 3.644 | 3.380 | 3.634 | 9,146 | +0.06(+1.77%) |
Aug 12, 2020 | 3.695 | 3.725 | 3.571 | 3.571 | 3,206 | -0.21(-5.45%) |
Aug 11, 2020 | 3.769 | 3.776 | 3.556 | 3.776 | 6,238 | +0.07(+1.98%) |
Aug 10, 2020 | 3.659 | 3.769 | 3.659 | 3.703 | 9,664 | -0.08(-2.14%) |
Aug 07, 2020 | 3.306 | 3.784 | 3.306 | 3.784 | 21,097 | +0.43(+12.69%) |
Aug 06, 2020 | 3.526 | 3.593 | 3.344 | 3.357 | 6,544 | -0.19(-5.38%) |
Aug 05, 2020 | 3.659 | 3.725 | 3.497 | 3.548 | 15,982 | -0.09(-2.42%) |
Aug 04, 2020 | 3.416 | 3.637 | 3.233 | 3.637 | 26,561 | +0.22(+6.45%) |
Aug 03, 2020 | 3.335 | 3.571 | 3.321 | 3.416 | 10,968 | +0.13(+4.03%) |
Jul 31, 2020 | 3.086 | 3.291 | 3.086 | 3.284 | 6,669 | +0.20(+6.43%) |
Jul 30, 2020 | 3.152 | 3.152 | 3.056 | 3.086 | 6,700 | +0.00(+0.00%) |
Jul 29, 2020 | 3.203 | 3.203 | 3.086 | 3.086 | 10,983 | -0.11(-3.45%) |
Jul 28, 2020 | 3.339 | 3.339 | 3.196 | 3.196 | 8,784 | -0.07(-2.25%) |
Jul 27, 2020 | 3.438 | 3.438 | 3.188 | 3.269 | 14,336 | -0.12(-3.42%) |
Jul 24, 2020 | 3.379 | 3.468 | 3.339 | 3.385 | 19,736 | +0.08(+2.39%) |
Jul 23, 2020 | 3.512 | 3.571 | 3.306 | 3.306 | 31,159 | -0.29(-8.16%) |
Jul 22, 2020 | 3.637 | 4.614 | 3.548 | 3.600 | 298,423 | +0.14(+4.08%) |
Jul 21, 2020 | 3.506 | 3.526 | 3.416 | 3.459 | 7,931 | -0.05(-1.30%) |
Jul 20, 2020 | 3.460 | 3.526 | 3.460 | 3.504 | 1,227 | +0.04(+1.27%) |
Jul 17, 2020 | 3.563 | 3.563 | 3.446 | 3.460 | 2,586 | -0.10(-2.89%) |
Jul 16, 2020 | 3.585 | 3.600 | 3.563 | 3.563 | 1,332 | +0.04(+1.04%) |
Jul 15, 2020 | 3.526 | 3.526 | 3.526 | 3.526 | 944 | -0.10(-2.64%) |
Jul 14, 2020 | 3.622 | 3.673 | 3.600 | 3.622 | 6,021 | +0.02(+0.51%) |
Jul 13, 2020 | 3.481 | 3.643 | 3.481 | 3.604 | 5,666 | +0.15(+4.36%) |
Jul 10, 2020 | 3.695 | 3.695 | 3.453 | 3.453 | 3,402 | -0.27(-7.21%) |
Jul 09, 2020 | 3.721 | 3.721 | 3.721 | 3.721 | 536 | +0.00(+0.00%) |
Jul 08, 2020 | 3.721 | 3.721 | 3.721 | 3.721 | 858 | +0.03(+0.90%) |
Jul 07, 2020 | 3.688 | 3.688 | 3.688 | 3.688 | 658 | +0.01(+0.20%) |
Jul 06, 2020 | 3.769 | 3.769 | 3.673 | 3.681 | 6,409 | -0.09(-2.43%) |
Jul 02, 2020 | 3.776 | 3.776 | 3.690 | 3.773 | 2,858 | -0.01(-0.29%) |
Jul 01, 2020 | 3.784 | 3.784 | 3.784 | 3.784 | 788 | +0.00(+0.00%) |
Jun 30, 2020 | 3.732 | 3.784 | 3.688 | 3.784 | 3,583 | +0.09(+2.39%) |
Jun 29, 2020 | 3.721 | 3.776 | 3.688 | 3.695 | 3,447 | -0.01(-0.40%) |
Jun 26, 2020 | 3.673 | 3.769 | 3.673 | 3.710 | 3,811 | +0.00(+0.00%) |
Jun 25, 2020 | 3.754 | 3.754 | 3.673 | 3.710 | 9,233 | +0.02(+0.50%) |
Jun 24, 2020 | 3.725 | 3.725 | 3.673 | 3.692 | 4,043 | -0.22(-5.71%) |
Jun 23, 2020 | 3.916 | 3.916 | 3.894 | 3.915 | 2,009 | -0.07(-1.68%) |
Jun 22, 2020 | 3.717 | 4.092 | 3.717 | 3.982 | 13,148 | -0.10(-2.52%) |
Jun 19, 2020 | 4.261 | 4.386 | 4.085 | 4.085 | 4,491 | -0.12(-2.97%) |
Jun 18, 2020 | 4.302 | 4.302 | 4.195 | 4.210 | 2,858 | +0.01(+0.35%) |
Jun 17, 2020 | 4.188 | 4.195 | 4.096 | 4.195 | 3,249 | -0.01(-0.12%) |
Jun 16, 2020 | 4.305 | 4.305 | 4.162 | 4.200 | 4,747 | -0.06(-1.43%) |
Jun 15, 2020 | 4.533 | 4.533 | 4.151 | 4.261 | 1,704 | -0.06(-1.36%) |
Jun 12, 2020 | 4.320 | 4.518 | 4.320 | 4.320 | 5,580 | -0.29(-6.22%) |
Jun 11, 2020 | 4.555 | 4.606 | 4.408 | 4.606 | 3,027 | +0.04(+0.97%) |
Jun 10, 2020 | 4.482 | 4.579 | 4.408 | 4.562 | 6,815 | +0.04(+0.81%) |
Jun 09, 2020 | 4.474 | 4.592 | 4.474 | 4.526 | 2,199 | -0.09(-1.91%) |
Jun 08, 2020 | 4.819 | 4.819 | 4.526 | 4.614 | 3,832 | -0.07(-1.58%) |
Jun 05, 2020 | 4.878 | 4.996 | 4.504 | 4.688 | 4,627 | -0.19(-3.83%) |
Jun 04, 2020 | 4.482 | 4.875 | 4.482 | 4.875 | 2,308 | +0.43(+9.67%) |
Jun 03, 2020 | 4.812 | 4.812 | 4.445 | 4.445 | 3,744 | -0.03(-0.66%) |
Jun 02, 2020 | 4.577 | 4.618 | 4.437 | 4.474 | 4,652 | -0.15(-3.33%) |