Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.266 | 3.275 | 3.100 | 3.100 | 975,918 | -0.12(-3.71%) |
Aug 28, 2020 | 2.981 | 3.252 | 2.981 | 3.220 | 1,277,066 | +0.26(+8.70%) |
Aug 27, 2020 | 2.990 | 3.063 | 2.925 | 2.962 | 562,324 | -0.02(-0.62%) |
Aug 26, 2020 | 3.091 | 3.146 | 2.981 | 2.981 | 775,392 | -0.10(-3.28%) |
Aug 25, 2020 | 3.027 | 3.119 | 2.889 | 3.082 | 850,392 | +0.06(+1.82%) |
Aug 24, 2020 | 3.063 | 3.085 | 2.870 | 3.027 | 942,255 | -0.03(-0.90%) |
Aug 21, 2020 | 3.082 | 3.165 | 2.990 | 3.054 | 547,003 | +0.02(+0.61%) |
Aug 20, 2020 | 3.045 | 3.091 | 2.999 | 3.036 | 535,672 | -0.07(-2.37%) |
Aug 19, 2020 | 3.063 | 3.229 | 2.971 | 3.109 | 880,937 | +0.06(+1.81%) |
Aug 18, 2020 | 3.165 | 3.211 | 3.054 | 3.054 | 693,027 | -0.06(-1.77%) |
Aug 17, 2020 | 3.349 | 3.358 | 3.109 | 3.109 | 1,126,911 | -0.23(-6.89%) |
Aug 14, 2020 | 3.404 | 3.404 | 3.257 | 3.339 | 694,951 | -0.05(-1.36%) |
Aug 13, 2020 | 3.358 | 3.546 | 3.358 | 3.385 | 694,265 | -0.02(-0.54%) |
Aug 12, 2020 | 3.652 | 3.661 | 3.312 | 3.404 | 1,743,683 | -0.16(-4.39%) |
Aug 11, 2020 | 3.864 | 3.919 | 3.560 | 3.560 | 793,740 | -0.25(-6.52%) |
Aug 10, 2020 | 3.891 | 4.048 | 3.735 | 3.808 | 629,293 | -0.08(-2.13%) |
Aug 07, 2020 | 3.873 | 3.891 | 3.781 | 3.891 | 432,537 | +0.00(+0.00%) |
Aug 06, 2020 | 3.937 | 3.965 | 3.772 | 3.891 | 647,151 | -0.06(-1.40%) |
Aug 05, 2020 | 4.222 | 4.342 | 3.919 | 3.946 | 770,343 | -0.21(-5.09%) |
Aug 04, 2020 | 4.600 | 4.682 | 4.011 | 4.158 | 2,498,646 | +0.04(+0.89%) |
Aug 03, 2020 | 3.726 | 4.342 | 3.606 | 4.121 | 2,018,749 | +0.31(+8.21%) |
Jul 31, 2020 | 4.029 | 4.048 | 3.799 | 3.808 | 440,255 | -0.18(-4.61%) |
Jul 30, 2020 | 3.974 | 4.029 | 3.854 | 3.992 | 649,207 | -0.09(-2.25%) |
Jul 29, 2020 | 4.057 | 4.176 | 4.011 | 4.084 | 381,190 | -0.01(-0.22%) |
Jul 28, 2020 | 4.259 | 4.278 | 4.066 | 4.094 | 628,239 | -0.16(-3.68%) |
Jul 27, 2020 | 4.222 | 4.397 | 4.075 | 4.250 | 422,185 | +0.07(+1.76%) |
Jul 24, 2020 | 4.140 | 4.443 | 4.112 | 4.176 | 880,619 | -0.03(-0.66%) |
Jul 23, 2020 | 4.121 | 4.333 | 3.992 | 4.204 | 1,320,083 | +0.13(+3.16%) |
Jul 22, 2020 | 3.854 | 4.103 | 3.753 | 4.075 | 947,259 | +0.22(+5.73%) |
Jul 21, 2020 | 3.661 | 3.974 | 3.634 | 3.854 | 1,152,366 | +0.15(+3.97%) |
Jul 20, 2020 | 3.808 | 3.808 | 3.661 | 3.707 | 532,365 | -0.07(-1.95%) |
Jul 17, 2020 | 3.937 | 4.048 | 3.730 | 3.781 | 914,970 | -0.12(-3.07%) |
Jul 16, 2020 | 3.900 | 3.965 | 3.827 | 3.900 | 287,805 | -0.07(-1.85%) |
Jul 15, 2020 | 3.919 | 4.011 | 3.895 | 3.974 | 449,133 | +0.14(+3.60%) |
Jul 14, 2020 | 3.864 | 3.905 | 3.744 | 3.836 | 440,292 | -0.06(-1.65%) |
Jul 13, 2020 | 3.965 | 4.149 | 3.889 | 3.900 | 1,155,238 | +0.03(+0.71%) |
Jul 10, 2020 | 3.670 | 3.928 | 3.652 | 3.873 | 653,099 | +0.22(+6.05%) |
Jul 09, 2020 | 3.910 | 3.910 | 3.629 | 3.652 | 553,459 | -0.24(-6.15%) |
Jul 08, 2020 | 3.919 | 3.928 | 3.790 | 3.891 | 759,373 | +0.06(+1.44%) |
Jul 07, 2020 | 3.983 | 3.992 | 3.744 | 3.836 | 928,253 | -0.20(-5.01%) |
Jul 06, 2020 | 3.689 | 4.052 | 3.551 | 4.038 | 2,001,097 | +0.70(+20.94%) |
Jul 02, 2020 | 3.588 | 3.644 | 3.312 | 3.339 | 557,439 | -0.19(-5.47%) |
Jul 01, 2020 | 3.459 | 3.560 | 3.422 | 3.533 | 430,591 | +0.08(+2.40%) |
Jun 30, 2020 | 3.634 | 3.634 | 3.348 | 3.450 | 1,229,902 | -0.18(-5.06%) |
Jun 29, 2020 | 3.606 | 3.744 | 3.560 | 3.634 | 513,283 | +0.07(+2.07%) |
Jun 26, 2020 | 3.735 | 3.735 | 3.514 | 3.560 | 717,344 | -0.18(-4.91%) |
Jun 25, 2020 | 3.468 | 3.781 | 3.376 | 3.744 | 1,607,149 | +0.28(+7.96%) |
Jun 24, 2020 | 3.431 | 3.505 | 3.312 | 3.468 | 787,093 | +0.06(+1.62%) |
Jun 23, 2020 | 3.385 | 3.569 | 3.367 | 3.413 | 703,252 | +0.06(+1.92%) |
Jun 22, 2020 | 3.422 | 3.454 | 3.229 | 3.349 | 830,282 | -0.07(-2.15%) |
Jun 19, 2020 | 3.349 | 3.533 | 3.255 | 3.422 | 2,034,957 | +0.20(+6.29%) |
Jun 18, 2020 | 3.431 | 3.486 | 3.220 | 3.220 | 1,521,732 | -0.30(-8.62%) |
Jun 17, 2020 | 3.670 | 3.670 | 3.514 | 3.523 | 553,469 | -0.09(-2.54%) |
Jun 16, 2020 | 3.808 | 3.818 | 3.606 | 3.615 | 1,393,534 | -0.02(-0.51%) |
Jun 15, 2020 | 3.670 | 3.716 | 3.496 | 3.634 | 784,605 | -0.11(-2.95%) |
Jun 12, 2020 | 3.670 | 3.772 | 3.542 | 3.744 | 933,558 | +0.26(+7.39%) |
Jun 11, 2020 | 3.716 | 3.827 | 3.468 | 3.486 | 1,331,140 | -0.39(-9.98%) |
Jun 10, 2020 | 3.900 | 3.992 | 3.680 | 3.873 | 967,310 | -0.01(-0.24%) |
Jun 09, 2020 | 4.048 | 4.048 | 3.680 | 3.882 | 1,292,288 | -0.29(-6.84%) |
Jun 08, 2020 | 3.845 | 4.213 | 3.845 | 4.167 | 1,279,304 | +0.40(+10.76%) |
Jun 05, 2020 | 3.910 | 3.919 | 3.735 | 3.762 | 976,714 | +0.11(+3.02%) |
Jun 04, 2020 | 3.818 | 3.818 | 3.514 | 3.652 | 1,279,709 | -0.10(-2.70%) |
Jun 03, 2020 | 3.523 | 3.841 | 3.413 | 3.753 | 2,134,446 | +0.31(+9.09%) |
Jun 02, 2020 | 3.146 | 3.477 | 3.109 | 3.441 | 1,832,074 | +0.38(+12.31%) |