Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.513 | 3.513 | 3.498 | 3.498 | 91,254 | -0.01(-0.21%) |
Aug 28, 2020 | 3.506 | 3.510 | 3.498 | 3.506 | 159,044 | -0.01(-0.21%) |
Aug 27, 2020 | 3.498 | 3.521 | 3.498 | 3.513 | 62,280 | +0.01(+0.21%) |
Aug 26, 2020 | 3.513 | 3.513 | 3.498 | 3.506 | 105,359 | -0.01(-0.21%) |
Aug 25, 2020 | 3.528 | 3.528 | 3.506 | 3.513 | 91,487 | -0.01(-0.21%) |
Aug 24, 2020 | 3.521 | 3.521 | 3.513 | 3.521 | 97,680 | +0.00(+0.11%) |
Aug 21, 2020 | 3.521 | 3.521 | 3.491 | 3.517 | 142,926 | +0.00(+0.11%) |
Aug 20, 2020 | 3.513 | 3.521 | 3.506 | 3.513 | 89,948 | +0.00(+0.00%) |
Aug 19, 2020 | 3.528 | 3.528 | 3.513 | 3.513 | 172,242 | -0.01(-0.26%) |
Aug 18, 2020 | 3.521 | 3.535 | 3.521 | 3.523 | 56,605 | -0.00(-0.07%) |
Aug 17, 2020 | 3.551 | 3.551 | 3.521 | 3.525 | 123,765 | -0.02(-0.53%) |
Aug 14, 2020 | 3.544 | 3.544 | 3.507 | 3.544 | 260,566 | +0.00(+0.00%) |
Aug 13, 2020 | 3.529 | 3.551 | 3.521 | 3.544 | 148,091 | +0.00(+0.00%) |
Aug 12, 2020 | 3.529 | 3.548 | 3.521 | 3.544 | 576,925 | +0.02(+0.64%) |
Aug 11, 2020 | 3.574 | 3.574 | 3.521 | 3.521 | 142,041 | -0.02(-0.63%) |
Aug 10, 2020 | 3.544 | 3.551 | 3.529 | 3.544 | 116,477 | +0.01(+0.42%) |
Aug 07, 2020 | 3.521 | 3.536 | 3.521 | 3.529 | 71,709 | +0.01(+0.43%) |
Aug 06, 2020 | 3.544 | 3.544 | 3.514 | 3.514 | 72,186 | -0.02(-0.63%) |
Aug 05, 2020 | 3.544 | 3.551 | 3.529 | 3.536 | 238,509 | -0.01(-0.21%) |
Aug 04, 2020 | 3.536 | 3.544 | 3.529 | 3.544 | 155,367 | +0.01(+0.21%) |
Aug 03, 2020 | 3.551 | 3.551 | 3.529 | 3.536 | 203,908 | +0.00(+0.00%) |
Jul 31, 2020 | 3.551 | 3.551 | 3.529 | 3.536 | 76,668 | +0.00(+0.00%) |
Jul 30, 2020 | 3.536 | 3.536 | 3.521 | 3.536 | 112,664 | +0.01(+0.21%) |
Jul 29, 2020 | 3.536 | 3.536 | 3.521 | 3.529 | 145,471 | +0.00(+0.00%) |
Jul 28, 2020 | 3.514 | 3.529 | 3.514 | 3.529 | 100,575 | +0.01(+0.21%) |
Jul 27, 2020 | 3.529 | 3.529 | 3.521 | 3.521 | 101,011 | -0.01(-0.21%) |
Jul 24, 2020 | 3.514 | 3.529 | 3.499 | 3.529 | 141,944 | +0.02(+0.64%) |
Jul 23, 2020 | 3.492 | 3.514 | 3.492 | 3.507 | 99,980 | +0.02(+0.64%) |
Jul 22, 2020 | 3.477 | 3.499 | 3.477 | 3.484 | 103,590 | +0.01(+0.21%) |
Jul 21, 2020 | 3.477 | 3.484 | 3.469 | 3.477 | 134,005 | -0.01(-0.21%) |
Jul 20, 2020 | 3.514 | 3.514 | 3.477 | 3.484 | 177,379 | -0.01(-0.21%) |
Jul 17, 2020 | 3.514 | 3.514 | 3.492 | 3.492 | 109,373 | -0.02(-0.64%) |
Jul 16, 2020 | 3.507 | 3.521 | 3.499 | 3.514 | 73,569 | +0.00(+0.00%) |
Jul 15, 2020 | 3.499 | 3.514 | 3.492 | 3.514 | 164,378 | +0.01(+0.43%) |
Jul 14, 2020 | 3.507 | 3.507 | 3.484 | 3.499 | 165,316 | -0.01(-0.23%) |
Jul 13, 2020 | 3.507 | 3.507 | 3.492 | 3.507 | 125,689 | +0.00(+0.00%) |
Jul 10, 2020 | 3.492 | 3.507 | 3.492 | 3.507 | 140,131 | +0.00(+0.00%) |
Jul 09, 2020 | 3.500 | 3.507 | 3.492 | 3.507 | 83,751 | +0.00(+0.00%) |
Jul 08, 2020 | 3.500 | 3.514 | 3.492 | 3.507 | 249,153 | +0.01(+0.21%) |
Jul 07, 2020 | 3.492 | 3.500 | 3.489 | 3.500 | 112,662 | +0.01(+0.21%) |
Jul 06, 2020 | 3.485 | 3.492 | 3.485 | 3.492 | 185,205 | +0.02(+0.64%) |
Jul 02, 2020 | 3.448 | 3.470 | 3.433 | 3.470 | 183,020 | +0.03(+0.86%) |
Jul 01, 2020 | 3.425 | 3.455 | 3.425 | 3.440 | 170,362 | +0.03(+0.87%) |
Jun 30, 2020 | 3.433 | 3.440 | 3.411 | 3.411 | 200,773 | -0.01(-0.22%) |
Jun 29, 2020 | 3.433 | 3.448 | 3.411 | 3.418 | 260,719 | -0.01(-0.32%) |
Jun 26, 2020 | 3.463 | 3.463 | 3.425 | 3.429 | 437,522 | -0.02(-0.54%) |
Jun 25, 2020 | 3.477 | 3.485 | 3.448 | 3.448 | 271,199 | -0.02(-0.64%) |
Jun 24, 2020 | 3.500 | 3.500 | 3.470 | 3.470 | 144,851 | -0.02(-0.62%) |
Jun 23, 2020 | 3.500 | 3.500 | 3.485 | 3.491 | 124,859 | +0.00(+0.09%) |
Jun 22, 2020 | 3.477 | 3.492 | 3.477 | 3.489 | 89,170 | +0.01(+0.21%) |
Jun 19, 2020 | 3.477 | 3.492 | 3.477 | 3.481 | 111,943 | -0.00(-0.11%) |
Jun 18, 2020 | 3.470 | 3.485 | 3.470 | 3.485 | 85,598 | +0.01(+0.43%) |
Jun 17, 2020 | 3.477 | 3.477 | 3.470 | 3.470 | 150,717 | -0.01(-0.43%) |
Jun 16, 2020 | 3.485 | 3.494 | 3.470 | 3.485 | 282,215 | +0.00(+0.14%) |
Jun 15, 2020 | 3.478 | 3.493 | 3.471 | 3.480 | 243,828 | +0.00(+0.05%) |
Jun 12, 2020 | 3.471 | 3.493 | 3.463 | 3.478 | 110,876 | +0.01(+0.43%) |
Jun 11, 2020 | 3.463 | 3.478 | 3.449 | 3.463 | 226,278 | -0.01(-0.42%) |
Jun 10, 2020 | 3.463 | 3.478 | 3.463 | 3.478 | 136,821 | +0.01(+0.43%) |
Jun 09, 2020 | 3.463 | 3.471 | 3.463 | 3.463 | 204,009 | +0.00(+0.00%) |
Jun 08, 2020 | 3.456 | 3.478 | 3.456 | 3.463 | 180,508 | +0.01(+0.21%) |
Jun 05, 2020 | 3.456 | 3.464 | 3.441 | 3.456 | 163,667 | +0.00(+0.00%) |
Jun 04, 2020 | 3.463 | 3.471 | 3.456 | 3.456 | 86,140 | -0.01(-0.21%) |
Jun 03, 2020 | 3.463 | 3.485 | 3.457 | 3.463 | 119,204 | -0.01(-0.21%) |
Jun 02, 2020 | 3.456 | 3.471 | 3.456 | 3.471 | 98,788 | +0.01(+0.27%) |