Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.540 | 3.568 | 3.351 | 3.379 | 1,422,621 | -0.19(-5.29%) |
Aug 28, 2020 | 3.428 | 3.638 | 3.386 | 3.568 | 569,403 | +0.20(+6.03%) |
Aug 27, 2020 | 3.254 | 3.421 | 3.254 | 3.365 | 815,383 | +0.04(+1.26%) |
Aug 26, 2020 | 3.463 | 3.463 | 3.323 | 3.323 | 814,025 | -0.13(-3.65%) |
Aug 25, 2020 | 3.421 | 3.449 | 3.247 | 3.449 | 508,364 | +0.02(+0.61%) |
Aug 24, 2020 | 3.463 | 3.463 | 3.219 | 3.428 | 915,137 | -0.02(-0.61%) |
Aug 21, 2020 | 3.477 | 3.554 | 3.386 | 3.449 | 503,087 | -0.04(-1.20%) |
Aug 20, 2020 | 3.477 | 3.554 | 3.386 | 3.491 | 246,301 | -0.01(-0.20%) |
Aug 19, 2020 | 3.526 | 3.631 | 3.498 | 3.498 | 278,733 | -0.06(-1.57%) |
Aug 18, 2020 | 3.477 | 3.645 | 3.449 | 3.554 | 441,273 | +0.08(+2.42%) |
Aug 17, 2020 | 3.596 | 3.659 | 3.456 | 3.470 | 309,620 | -0.10(-2.94%) |
Aug 14, 2020 | 3.512 | 3.596 | 3.486 | 3.575 | 474,503 | +0.01(+0.39%) |
Aug 13, 2020 | 3.603 | 3.806 | 3.540 | 3.561 | 914,936 | -0.08(-2.30%) |
Aug 12, 2020 | 3.855 | 3.890 | 3.533 | 3.645 | 521,115 | -0.16(-4.23%) |
Aug 11, 2020 | 3.862 | 4.016 | 3.764 | 3.806 | 619,396 | -0.06(-1.45%) |
Aug 10, 2020 | 4.065 | 4.289 | 3.862 | 3.862 | 558,398 | -0.13(-3.33%) |
Aug 07, 2020 | 4.093 | 4.093 | 3.939 | 3.995 | 523,382 | -0.06(-1.55%) |
Aug 06, 2020 | 3.778 | 4.107 | 3.736 | 4.058 | 750,440 | +0.23(+6.03%) |
Aug 05, 2020 | 4.100 | 4.177 | 3.820 | 3.827 | 699,353 | -0.18(-4.54%) |
Aug 04, 2020 | 4.163 | 4.212 | 3.869 | 4.009 | 1,377,939 | +0.15(+3.99%) |
Aug 03, 2020 | 3.526 | 4.044 | 3.393 | 3.855 | 1,496,321 | +0.30(+8.46%) |
Jul 31, 2020 | 3.701 | 3.701 | 3.533 | 3.554 | 453,350 | -0.13(-3.42%) |
Jul 30, 2020 | 3.883 | 3.883 | 3.673 | 3.680 | 503,017 | -0.21(-5.40%) |
Jul 29, 2020 | 3.778 | 3.897 | 3.666 | 3.890 | 504,535 | +0.10(+2.77%) |
Jul 28, 2020 | 3.946 | 3.946 | 3.736 | 3.785 | 739,427 | -0.14(-3.56%) |
Jul 27, 2020 | 3.813 | 4.009 | 3.771 | 3.925 | 593,894 | +0.13(+3.31%) |
Jul 24, 2020 | 3.750 | 3.864 | 3.722 | 3.799 | 473,502 | -0.01(-0.18%) |
Jul 23, 2020 | 3.764 | 4.058 | 3.694 | 3.806 | 910,315 | +0.10(+2.64%) |
Jul 22, 2020 | 3.428 | 3.729 | 3.407 | 3.708 | 510,167 | +0.28(+8.16%) |
Jul 21, 2020 | 3.212 | 3.491 | 3.205 | 3.428 | 586,392 | +0.27(+8.65%) |
Jul 20, 2020 | 3.261 | 3.268 | 3.128 | 3.156 | 870,938 | -0.13(-4.04%) |
Jul 17, 2020 | 3.330 | 3.344 | 3.233 | 3.288 | 314,429 | -0.05(-1.47%) |
Jul 16, 2020 | 3.302 | 3.386 | 3.254 | 3.337 | 199,718 | +0.01(+0.42%) |
Jul 15, 2020 | 3.184 | 3.351 | 3.184 | 3.323 | 476,862 | +0.16(+5.09%) |
Jul 14, 2020 | 3.184 | 3.205 | 3.044 | 3.163 | 338,377 | +0.04(+1.35%) |
Jul 13, 2020 | 3.058 | 3.299 | 3.023 | 3.121 | 617,105 | +0.10(+3.48%) |
Jul 10, 2020 | 2.967 | 3.089 | 2.953 | 3.016 | 774,068 | +0.04(+1.41%) |
Jul 09, 2020 | 3.163 | 3.163 | 2.946 | 2.974 | 375,153 | -0.13(-4.06%) |
Jul 08, 2020 | 3.177 | 3.219 | 3.100 | 3.100 | 421,302 | -0.02(-0.67%) |
Jul 07, 2020 | 3.268 | 3.288 | 3.093 | 3.121 | 564,267 | -0.15(-4.50%) |
Jul 06, 2020 | 3.107 | 3.393 | 3.086 | 3.268 | 733,127 | +0.36(+12.53%) |
Jul 02, 2020 | 3.051 | 3.170 | 2.904 | 2.904 | 230,677 | -0.10(-3.49%) |
Jul 01, 2020 | 2.953 | 3.037 | 2.925 | 3.009 | 147,906 | +0.03(+0.94%) |
Jun 30, 2020 | 3.079 | 3.079 | 2.967 | 2.981 | 186,836 | -0.08(-2.74%) |
Jun 29, 2020 | 3.051 | 3.198 | 3.033 | 3.065 | 234,823 | +0.01(+0.46%) |
Jun 26, 2020 | 3.135 | 3.135 | 2.995 | 3.051 | 169,363 | -0.07(-2.24%) |
Jun 25, 2020 | 2.939 | 3.121 | 2.906 | 3.121 | 359,068 | +0.15(+5.19%) |
Jun 24, 2020 | 3.030 | 3.030 | 2.918 | 2.967 | 86,229 | -0.05(-1.62%) |
Jun 23, 2020 | 2.953 | 3.114 | 2.953 | 3.016 | 199,394 | +0.06(+2.13%) |
Jun 22, 2020 | 3.044 | 3.044 | 2.876 | 2.953 | 151,555 | -0.10(-3.21%) |
Jun 19, 2020 | 2.932 | 3.100 | 2.918 | 3.051 | 506,946 | +0.20(+7.13%) |
Jun 18, 2020 | 3.058 | 3.058 | 2.848 | 2.848 | 459,621 | -0.23(-7.50%) |
Jun 17, 2020 | 3.184 | 3.191 | 3.051 | 3.079 | 209,858 | -0.10(-3.08%) |
Jun 16, 2020 | 3.275 | 3.323 | 3.117 | 3.177 | 721,541 | +0.08(+2.71%) |
Jun 15, 2020 | 3.135 | 3.212 | 3.072 | 3.093 | 141,301 | -0.11(-3.49%) |
Jun 12, 2020 | 3.477 | 3.477 | 3.135 | 3.205 | 511,662 | -0.01(-0.22%) |
Jun 11, 2020 | 3.323 | 3.421 | 3.159 | 3.212 | 497,222 | -0.25(-7.27%) |
Jun 10, 2020 | 3.484 | 3.484 | 3.268 | 3.463 | 670,408 | -0.04(-1.20%) |
Jun 09, 2020 | 3.701 | 3.701 | 3.449 | 3.505 | 419,795 | -0.21(-5.65%) |
Jun 08, 2020 | 3.687 | 3.743 | 3.564 | 3.715 | 746,636 | +0.12(+3.31%) |
Jun 05, 2020 | 3.498 | 3.649 | 3.498 | 3.596 | 403,041 | +0.13(+3.84%) |
Jun 04, 2020 | 3.610 | 3.638 | 3.435 | 3.463 | 275,166 | -0.16(-4.44%) |
Jun 03, 2020 | 3.505 | 3.701 | 3.418 | 3.624 | 514,993 | +0.17(+4.86%) |
Jun 02, 2020 | 3.323 | 3.530 | 3.323 | 3.456 | 378,160 | +0.15(+4.44%) |