Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.230 | 3.250 | 3.170 | 3.220 | 9,500 | +0.02(+0.63%) |
Aug 28, 2020 | 3.180 | 3.250 | 3.180 | 3.200 | 17,100 | -0.02(-0.78%) |
Aug 27, 2020 | 3.267 | 3.280 | 3.200 | 3.225 | 11,650 | -0.02(-0.77%) |
Aug 26, 2020 | 3.200 | 3.290 | 3.200 | 3.250 | 8,194 | -0.01(-0.31%) |
Aug 25, 2020 | 3.160 | 3.270 | 3.160 | 3.260 | 8,464 | +0.00(+0.00%) |
Aug 24, 2020 | 3.310 | 3.320 | 3.210 | 3.260 | 16,070 | -0.02(-0.61%) |
Aug 21, 2020 | 3.240 | 3.280 | 3.220 | 3.280 | 10,500 | -0.02(-0.61%) |
Aug 20, 2020 | 3.250 | 3.340 | 3.230 | 3.300 | 21,022 | +0.02(+0.61%) |
Aug 19, 2020 | 3.310 | 3.360 | 3.280 | 3.280 | 6,956 | -0.12(-3.53%) |
Aug 18, 2020 | 3.400 | 3.500 | 3.230 | 3.400 | 23,839 | -0.02(-0.58%) |
Aug 17, 2020 | 3.230 | 3.425 | 3.190 | 3.420 | 31,847 | +0.05(+1.48%) |
Aug 14, 2020 | 3.420 | 3.420 | 3.320 | 3.370 | 6,300 | -0.01(-0.30%) |
Aug 13, 2020 | 3.400 | 3.490 | 3.340 | 3.380 | 10,772 | -0.10(-2.87%) |
Aug 12, 2020 | 3.590 | 3.590 | 3.380 | 3.480 | 44,352 | +0.10(+2.96%) |
Aug 11, 2020 | 3.470 | 3.470 | 3.270 | 3.380 | 26,519 | -0.01(-0.29%) |
Aug 10, 2020 | 3.390 | 3.450 | 3.310 | 3.390 | 18,549 | +0.01(+0.30%) |
Aug 07, 2020 | 3.350 | 3.440 | 3.310 | 3.380 | 19,300 | -0.01(-0.29%) |
Aug 06, 2020 | 3.340 | 3.420 | 3.310 | 3.390 | 18,034 | +0.02(+0.59%) |
Aug 05, 2020 | 3.400 | 3.430 | 3.370 | 3.370 | 15,473 | -0.01(-0.30%) |
Aug 04, 2020 | 3.400 | 3.440 | 3.330 | 3.380 | 26,637 | -0.02(-0.57%) |
Aug 03, 2020 | 3.370 | 3.470 | 3.343 | 3.399 | 10,647 | +0.07(+2.08%) |
Jul 31, 2020 | 3.250 | 3.415 | 3.250 | 3.330 | 48,900 | +0.11(+3.42%) |
Jul 30, 2020 | 3.130 | 3.279 | 3.130 | 3.220 | 31,872 | +0.08(+2.55%) |
Jul 29, 2020 | 3.140 | 3.220 | 3.130 | 3.140 | 27,975 | -0.01(-0.32%) |
Jul 28, 2020 | 3.210 | 3.260 | 3.150 | 3.150 | 23,732 | -0.12(-3.67%) |
Jul 27, 2020 | 3.270 | 3.280 | 3.170 | 3.270 | 20,943 | -0.02(-0.61%) |
Jul 24, 2020 | 3.230 | 3.290 | 3.210 | 3.290 | 12,200 | +0.00(+0.00%) |
Jul 23, 2020 | 3.220 | 3.370 | 3.160 | 3.290 | 31,560 | +0.09(+2.81%) |
Jul 22, 2020 | 3.230 | 3.250 | 3.150 | 3.200 | 53,938 | -0.02(-0.62%) |
Jul 21, 2020 | 3.350 | 3.410 | 3.150 | 3.220 | 61,328 | -0.13(-3.88%) |
Jul 20, 2020 | 3.710 | 3.760 | 3.310 | 3.350 | 702,311 | +0.06(+1.82%) |
Jul 17, 2020 | 3.330 | 3.330 | 3.200 | 3.290 | 21,400 | -0.06(-1.79%) |
Jul 16, 2020 | 3.270 | 3.350 | 3.270 | 3.350 | 8,976 | +0.06(+1.82%) |
Jul 15, 2020 | 3.205 | 3.330 | 3.205 | 3.290 | 8,885 | +0.11(+3.46%) |
Jul 14, 2020 | 3.230 | 3.264 | 3.180 | 3.180 | 9,450 | -0.02(-0.63%) |
Jul 13, 2020 | 3.170 | 3.290 | 3.170 | 3.200 | 31,103 | +0.02(+0.63%) |
Jul 10, 2020 | 3.239 | 3.239 | 3.150 | 3.180 | 8,400 | -0.02(-0.63%) |
Jul 09, 2020 | 3.251 | 3.264 | 3.200 | 3.200 | 9,873 | -0.08(-2.44%) |
Jul 08, 2020 | 3.240 | 3.310 | 3.240 | 3.280 | 5,258 | -0.03(-0.91%) |
Jul 07, 2020 | 3.210 | 3.340 | 3.210 | 3.310 | 10,342 | +0.07(+2.16%) |
Jul 06, 2020 | 3.400 | 3.400 | 3.240 | 3.240 | 13,559 | +0.00(+0.00%) |
Jul 02, 2020 | 3.270 | 3.329 | 3.210 | 3.240 | 12,100 | -0.09(-2.71%) |
Jul 01, 2020 | 3.290 | 3.390 | 3.290 | 3.330 | 9,863 | +0.00(+0.00%) |
Jun 30, 2020 | 3.390 | 3.390 | 3.200 | 3.330 | 12,523 | +0.07(+2.15%) |
Jun 29, 2020 | 3.290 | 3.380 | 3.260 | 3.260 | 9,238 | -0.03(-0.91%) |
Jun 26, 2020 | 3.260 | 3.330 | 3.240 | 3.290 | 10,900 | +0.00(+0.00%) |
Jun 25, 2020 | 3.300 | 3.470 | 3.260 | 3.290 | 11,105 | -0.09(-2.81%) |
Jun 24, 2020 | 3.300 | 3.400 | 3.250 | 3.385 | 14,727 | +0.03(+1.04%) |
Jun 23, 2020 | 3.410 | 3.410 | 3.340 | 3.350 | 10,126 | -0.03(-0.89%) |
Jun 22, 2020 | 3.400 | 3.530 | 3.260 | 3.380 | 28,832 | -0.01(-0.29%) |
Jun 19, 2020 | 3.360 | 3.410 | 3.360 | 3.390 | 19,500 | +0.03(+0.89%) |
Jun 18, 2020 | 3.370 | 3.420 | 3.300 | 3.360 | 19,810 | -0.04(-1.18%) |
Jun 17, 2020 | 3.310 | 3.433 | 3.300 | 3.400 | 19,950 | +0.14(+4.29%) |
Jun 16, 2020 | 3.460 | 3.519 | 3.260 | 3.260 | 54,806 | -0.08(-2.40%) |
Jun 15, 2020 | 3.220 | 3.400 | 3.180 | 3.340 | 30,693 | +0.17(+5.36%) |
Jun 12, 2020 | 3.200 | 3.340 | 3.160 | 3.170 | 15,300 | +0.00(+0.00%) |
Jun 11, 2020 | 3.413 | 3.413 | 3.170 | 3.170 | 35,953 | -0.28(-8.12%) |
Jun 10, 2020 | 3.450 | 3.530 | 3.400 | 3.450 | 33,047 | -0.05(-1.44%) |
Jun 09, 2020 | 3.400 | 3.530 | 3.380 | 3.500 | 69,125 | +0.10(+2.95%) |
Jun 08, 2020 | 3.500 | 3.540 | 3.380 | 3.400 | 65,552 | -0.07(-2.02%) |
Jun 05, 2020 | 3.250 | 3.470 | 3.250 | 3.470 | 79,300 | +0.13(+3.89%) |
Jun 04, 2020 | 3.260 | 3.450 | 3.100 | 3.340 | 79,733 | +0.09(+2.77%) |
Jun 03, 2020 | 3.260 | 3.320 | 3.140 | 3.250 | 100,424 | -0.05(-1.52%) |
Jun 02, 2020 | 3.380 | 3.410 | 3.240 | 3.300 | 52,083 | -0.14(-4.07%) |