Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.520 | 2.530 | 2.440 | 2.460 | 306,135 | -0.08(-3.15%) |
Aug 28, 2020 | 2.555 | 2.620 | 2.500 | 2.540 | 221,600 | +0.00(+0.00%) |
Aug 27, 2020 | 2.570 | 2.590 | 2.500 | 2.540 | 357,214 | -0.04(-1.55%) |
Aug 26, 2020 | 2.640 | 2.645 | 2.580 | 2.580 | 155,730 | -0.04(-1.53%) |
Aug 25, 2020 | 2.520 | 2.650 | 2.510 | 2.620 | 219,702 | +0.10(+3.97%) |
Aug 24, 2020 | 2.600 | 2.600 | 2.460 | 2.520 | 317,033 | -0.04(-1.56%) |
Aug 21, 2020 | 2.680 | 2.684 | 2.540 | 2.560 | 364,000 | -0.14(-5.19%) |
Aug 20, 2020 | 2.660 | 2.740 | 2.630 | 2.700 | 276,077 | -0.02(-0.74%) |
Aug 19, 2020 | 2.740 | 2.797 | 2.681 | 2.720 | 233,735 | -0.01(-0.37%) |
Aug 18, 2020 | 2.680 | 2.760 | 2.609 | 2.730 | 464,705 | +0.06(+2.25%) |
Aug 17, 2020 | 2.560 | 2.710 | 2.550 | 2.670 | 446,580 | +0.10(+3.89%) |
Aug 14, 2020 | 2.510 | 2.640 | 2.500 | 2.570 | 441,300 | +0.05(+1.98%) |
Aug 13, 2020 | 2.630 | 2.690 | 2.500 | 2.520 | 548,733 | -0.08(-3.08%) |
Aug 12, 2020 | 2.780 | 2.820 | 2.530 | 2.600 | 741,777 | -0.17(-6.14%) |
Aug 11, 2020 | 2.870 | 2.920 | 2.740 | 2.770 | 704,714 | -0.09(-3.15%) |
Aug 10, 2020 | 2.830 | 2.880 | 2.810 | 2.860 | 255,811 | +0.02(+0.70%) |
Aug 07, 2020 | 2.880 | 2.915 | 2.790 | 2.840 | 363,000 | -0.04(-1.39%) |
Aug 06, 2020 | 2.980 | 3.030 | 2.760 | 2.880 | 1,246,229 | -0.19(-6.19%) |
Aug 05, 2020 | 2.890 | 3.120 | 2.840 | 3.070 | 1,688,338 | +0.20(+6.97%) |
Aug 04, 2020 | 2.740 | 3.000 | 2.660 | 2.870 | 2,082,068 | +0.15(+5.51%) |
Aug 03, 2020 | 2.750 | 2.780 | 2.660 | 2.720 | 453,873 | -0.01(-0.37%) |
Jul 31, 2020 | 2.880 | 2.880 | 2.655 | 2.730 | 687,100 | -0.06(-2.15%) |
Jul 30, 2020 | 2.660 | 3.000 | 2.590 | 2.790 | 1,642,931 | +0.14(+5.28%) |
Jul 29, 2020 | 2.730 | 2.730 | 2.630 | 2.650 | 237,997 | -0.07(-2.57%) |
Jul 28, 2020 | 2.710 | 2.770 | 2.640 | 2.720 | 515,698 | +0.01(+0.37%) |
Jul 27, 2020 | 2.840 | 2.850 | 2.700 | 2.710 | 475,887 | -0.10(-3.56%) |
Jul 24, 2020 | 2.730 | 2.860 | 2.720 | 2.810 | 472,300 | +0.07(+2.55%) |
Jul 23, 2020 | 2.890 | 2.930 | 2.700 | 2.740 | 770,301 | -0.17(-5.84%) |
Jul 22, 2020 | 3.090 | 3.100 | 2.800 | 2.910 | 1,043,786 | -0.15(-4.90%) |
Jul 21, 2020 | 2.950 | 3.250 | 2.740 | 3.060 | 3,592,968 | +0.30(+10.87%) |
Jul 20, 2020 | 2.750 | 2.800 | 2.670 | 2.760 | 549,099 | +0.01(+0.36%) |
Jul 17, 2020 | 2.710 | 2.790 | 2.640 | 2.750 | 800,200 | +0.05(+1.85%) |
Jul 16, 2020 | 2.600 | 2.730 | 2.580 | 2.700 | 608,879 | +0.12(+4.65%) |
Jul 15, 2020 | 2.550 | 2.600 | 2.470 | 2.580 | 342,715 | +0.09(+3.61%) |
Jul 14, 2020 | 2.530 | 2.560 | 2.400 | 2.490 | 450,898 | +0.03(+1.22%) |
Jul 13, 2020 | 2.590 | 2.650 | 2.450 | 2.460 | 552,059 | -0.11(-4.28%) |
Jul 10, 2020 | 2.570 | 2.590 | 2.520 | 2.570 | 219,800 | +0.01(+0.39%) |
Jul 09, 2020 | 2.620 | 2.630 | 2.520 | 2.560 | 283,735 | -0.04(-1.54%) |
Jul 08, 2020 | 2.620 | 2.640 | 2.510 | 2.600 | 561,161 | -0.02(-0.76%) |
Jul 07, 2020 | 2.610 | 2.650 | 2.560 | 2.620 | 324,114 | +0.03(+1.16%) |
Jul 06, 2020 | 2.600 | 2.640 | 2.540 | 2.590 | 304,037 | +0.02(+0.78%) |
Jul 02, 2020 | 2.600 | 2.600 | 2.510 | 2.570 | 267,600 | +0.01(+0.39%) |
Jul 01, 2020 | 2.600 | 2.670 | 2.530 | 2.560 | 445,096 | -0.04(-1.54%) |
Jun 30, 2020 | 2.560 | 2.600 | 2.460 | 2.600 | 483,916 | +0.07(+2.77%) |
Jun 29, 2020 | 2.510 | 2.590 | 2.420 | 2.530 | 528,755 | +0.12(+4.98%) |
Jun 26, 2020 | 2.540 | 2.570 | 2.370 | 2.410 | 1,483,800 | -0.16(-6.23%) |
Jun 25, 2020 | 2.520 | 2.590 | 2.474 | 2.570 | 319,297 | +0.06(+2.39%) |
Jun 24, 2020 | 2.550 | 2.610 | 2.470 | 2.510 | 441,328 | -0.06(-2.33%) |
Jun 23, 2020 | 2.630 | 2.668 | 2.550 | 2.570 | 430,334 | -0.06(-2.28%) |
Jun 22, 2020 | 2.620 | 2.640 | 2.540 | 2.630 | 321,500 | +0.05(+1.94%) |
Jun 19, 2020 | 2.540 | 2.630 | 2.520 | 2.580 | 468,900 | +0.07(+2.79%) |
Jun 18, 2020 | 2.490 | 2.640 | 2.460 | 2.510 | 504,246 | -0.01(-0.40%) |
Jun 17, 2020 | 2.600 | 2.610 | 2.460 | 2.520 | 908,696 | -0.04(-1.56%) |
Jun 16, 2020 | 2.740 | 2.740 | 2.510 | 2.560 | 834,490 | -0.02(-0.78%) |
Jun 15, 2020 | 2.480 | 2.650 | 2.450 | 2.580 | 832,830 | +0.05(+1.98%) |
Jun 12, 2020 | 2.740 | 2.780 | 2.440 | 2.530 | 1,500,600 | +0.09(+3.69%) |
Jun 11, 2020 | 2.600 | 2.630 | 2.370 | 2.440 | 963,338 | -0.24(-8.96%) |
Jun 10, 2020 | 2.820 | 2.860 | 2.660 | 2.680 | 1,137,490 | -0.14(-4.96%) |
Jun 09, 2020 | 2.750 | 2.840 | 2.590 | 2.820 | 4,236,245 | -0.40(-12.42%) |
Jun 08, 2020 | 2.810 | 3.310 | 2.740 | 3.220 | 853,496 | +0.49(+17.95%) |
Jun 05, 2020 | 2.700 | 2.940 | 2.680 | 2.730 | 285,700 | +0.08(+3.02%) |
Jun 04, 2020 | 2.610 | 2.720 | 2.560 | 2.650 | 336,773 | +0.05(+1.92%) |
Jun 03, 2020 | 2.880 | 2.940 | 2.520 | 2.600 | 322,110 | -0.32(-10.96%) |
Jun 02, 2020 | 2.960 | 3.040 | 2.830 | 2.920 | 228,167 | -0.04(-1.35%) |