Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.260 | 3.320 | 3.100 | 3.300 | 133,155 | +0.04(+1.23%) |
Aug 28, 2020 | 3.190 | 3.270 | 3.190 | 3.260 | 12,900 | +0.06(+1.87%) |
Aug 27, 2020 | 3.160 | 3.270 | 3.150 | 3.200 | 108,420 | +0.02(+0.68%) |
Aug 26, 2020 | 3.160 | 3.550 | 3.130 | 3.178 | 676,271 | +0.03(+0.90%) |
Aug 25, 2020 | 2.990 | 3.192 | 2.980 | 3.150 | 160,190 | +0.11(+3.79%) |
Aug 24, 2020 | 3.160 | 3.240 | 2.970 | 3.035 | 109,925 | -0.11(-3.65%) |
Aug 21, 2020 | 3.160 | 3.209 | 3.110 | 3.150 | 67,900 | -0.02(-0.63%) |
Aug 20, 2020 | 3.200 | 3.205 | 3.100 | 3.170 | 50,754 | -0.07(-2.16%) |
Aug 19, 2020 | 3.290 | 3.290 | 3.210 | 3.240 | 23,621 | -0.06(-1.82%) |
Aug 18, 2020 | 3.330 | 3.382 | 3.260 | 3.300 | 28,168 | -0.06(-1.79%) |
Aug 17, 2020 | 3.310 | 3.410 | 3.310 | 3.360 | 10,738 | +0.02(+0.60%) |
Aug 14, 2020 | 3.370 | 3.480 | 3.300 | 3.340 | 79,300 | -0.09(-2.62%) |
Aug 13, 2020 | 3.430 | 3.540 | 3.340 | 3.430 | 42,606 | +0.00(+0.00%) |
Aug 12, 2020 | 3.590 | 3.640 | 3.360 | 3.430 | 141,868 | -0.19(-5.25%) |
Aug 11, 2020 | 3.790 | 4.150 | 3.570 | 3.620 | 384,361 | -0.18(-4.74%) |
Aug 10, 2020 | 3.580 | 4.020 | 3.560 | 3.800 | 165,824 | -0.03(-0.78%) |
Aug 07, 2020 | 3.460 | 3.940 | 3.360 | 3.830 | 584,400 | +0.40(+11.66%) |
Aug 06, 2020 | 3.100 | 4.500 | 3.070 | 3.430 | 5,211,373 | +0.29(+9.24%) |
Aug 05, 2020 | 3.060 | 3.160 | 3.020 | 3.140 | 19,431 | +0.06(+1.95%) |
Aug 04, 2020 | 3.180 | 3.190 | 3.040 | 3.080 | 22,764 | -0.12(-3.75%) |
Aug 03, 2020 | 2.950 | 3.230 | 2.927 | 3.200 | 50,548 | +0.24(+8.11%) |
Jul 31, 2020 | 3.000 | 3.030 | 2.950 | 2.960 | 10,200 | -0.07(-2.31%) |
Jul 30, 2020 | 2.900 | 3.040 | 2.870 | 3.030 | 34,948 | +0.14(+4.84%) |
Jul 29, 2020 | 2.910 | 3.000 | 2.860 | 2.890 | 18,053 | -0.02(-0.69%) |
Jul 28, 2020 | 3.010 | 3.029 | 2.840 | 2.910 | 100,351 | -0.13(-4.28%) |
Jul 27, 2020 | 3.030 | 3.160 | 3.010 | 3.040 | 64,557 | -0.01(-0.33%) |
Jul 24, 2020 | 3.080 | 3.181 | 3.050 | 3.050 | 47,900 | -0.10(-3.17%) |
Jul 23, 2020 | 3.130 | 3.220 | 3.120 | 3.150 | 27,985 | +0.01(+0.32%) |
Jul 22, 2020 | 3.150 | 3.220 | 3.130 | 3.140 | 31,589 | -0.03(-0.95%) |
Jul 21, 2020 | 3.260 | 3.280 | 3.170 | 3.170 | 27,477 | -0.11(-3.35%) |
Jul 20, 2020 | 3.220 | 3.310 | 3.200 | 3.280 | 25,122 | +0.05(+1.55%) |
Jul 17, 2020 | 3.290 | 3.380 | 3.160 | 3.230 | 38,200 | -0.03(-0.92%) |
Jul 16, 2020 | 3.200 | 3.570 | 3.130 | 3.260 | 223,315 | +0.03(+0.93%) |
Jul 15, 2020 | 3.090 | 3.280 | 3.090 | 3.230 | 91,106 | +0.10(+3.19%) |
Jul 14, 2020 | 3.020 | 3.180 | 2.990 | 3.130 | 108,086 | +0.09(+2.96%) |
Jul 13, 2020 | 3.300 | 3.370 | 3.030 | 3.040 | 212,533 | -0.38(-11.11%) |
Jul 10, 2020 | 3.490 | 3.598 | 3.280 | 3.420 | 342,100 | -0.17(-4.74%) |
Jul 09, 2020 | 3.410 | 3.610 | 3.270 | 3.590 | 310,402 | +0.34(+10.46%) |
Jul 08, 2020 | 3.280 | 3.350 | 3.160 | 3.250 | 140,186 | +0.04(+1.25%) |
Jul 07, 2020 | 3.280 | 3.378 | 3.080 | 3.210 | 287,592 | -0.12(-3.60%) |
Jul 06, 2020 | 3.400 | 3.530 | 3.270 | 3.330 | 110,119 | -0.02(-0.60%) |
Jul 02, 2020 | 3.280 | 3.400 | 3.260 | 3.350 | 94,800 | +0.06(+1.82%) |
Jul 01, 2020 | 3.560 | 3.659 | 3.280 | 3.290 | 113,793 | -0.30(-8.36%) |
Jun 30, 2020 | 3.530 | 3.770 | 3.437 | 3.590 | 140,938 | +0.06(+1.70%) |
Jun 29, 2020 | 3.600 | 3.690 | 3.390 | 3.530 | 155,487 | -0.01(-0.28%) |
Jun 26, 2020 | 3.510 | 3.970 | 3.400 | 3.540 | 801,500 | +0.15(+4.42%) |
Jun 25, 2020 | 3.230 | 3.660 | 3.230 | 3.390 | 207,947 | +0.19(+5.94%) |
Jun 24, 2020 | 3.160 | 3.460 | 3.010 | 3.200 | 638,512 | +0.01(+0.31%) |
Jun 23, 2020 | 3.160 | 3.340 | 3.130 | 3.190 | 178,352 | +0.05(+1.59%) |
Jun 22, 2020 | 3.130 | 3.700 | 3.070 | 3.140 | 1,540,122 | -0.03(-0.95%) |
Jun 19, 2020 | 3.120 | 3.170 | 3.060 | 3.170 | 68,700 | +0.05(+1.60%) |
Jun 18, 2020 | 3.190 | 3.340 | 3.030 | 3.120 | 230,510 | -0.07(-2.19%) |
Jun 17, 2020 | 2.880 | 3.190 | 2.770 | 3.190 | 631,310 | +0.32(+11.15%) |
Jun 16, 2020 | 2.850 | 2.960 | 2.800 | 2.870 | 29,960 | +0.03(+1.06%) |
Jun 15, 2020 | 2.780 | 2.890 | 2.680 | 2.840 | 60,332 | +0.01(+0.53%) |
Jun 12, 2020 | 2.750 | 3.140 | 2.720 | 2.825 | 538,000 | +0.23(+8.65%) |
Jun 11, 2020 | 3.050 | 3.180 | 2.570 | 2.600 | 224,795 | -0.60(-18.75%) |
Jun 10, 2020 | 3.400 | 3.490 | 3.150 | 3.200 | 113,444 | -0.28(-8.05%) |
Jun 09, 2020 | 3.140 | 3.700 | 3.000 | 3.480 | 908,804 | +0.28(+8.75%) |
Jun 08, 2020 | 3.100 | 3.700 | 3.100 | 3.200 | 908,654 | +0.13(+4.23%) |
Jun 05, 2020 | 2.890 | 3.266 | 2.850 | 3.070 | 620,700 | +0.19(+6.60%) |
Jun 04, 2020 | 2.910 | 3.020 | 2.850 | 2.880 | 160,102 | +0.03(+1.05%) |
Jun 03, 2020 | 2.970 | 3.010 | 2.850 | 2.850 | 77,992 | -0.13(-4.36%) |
Jun 02, 2020 | 3.020 | 3.040 | 2.860 | 2.980 | 41,756 | +0.09(+3.11%) |