Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.991 | 3.002 | 2.916 | 2.923 | 46,155,148 | -0.12(-3.88%) |
Aug 28, 2020 | 2.955 | 3.054 | 2.938 | 3.041 | 54,194,672 | +0.11(+3.91%) |
Aug 27, 2020 | 2.952 | 2.955 | 2.887 | 2.927 | 45,843,496 | +0.02(+0.74%) |
Aug 26, 2020 | 3.034 | 3.034 | 2.884 | 2.905 | 47,449,920 | -0.13(-4.36%) |
Aug 25, 2020 | 3.031 | 3.052 | 2.981 | 3.038 | 27,143,758 | +0.01(+0.47%) |
Aug 24, 2020 | 2.998 | 3.034 | 2.988 | 3.023 | 41,307,624 | +0.07(+2.42%) |
Aug 21, 2020 | 2.966 | 2.970 | 2.913 | 2.952 | 30,882,784 | -0.05(-1.55%) |
Aug 20, 2020 | 2.945 | 3.020 | 2.898 | 2.998 | 78,037,488 | -0.05(-1.64%) |
Aug 19, 2020 | 3.102 | 3.142 | 3.045 | 3.048 | 40,013,164 | -0.05(-1.62%) |
Aug 18, 2020 | 3.095 | 3.156 | 3.081 | 3.099 | 34,819,872 | +0.08(+2.49%) |
Aug 17, 2020 | 3.077 | 3.095 | 2.984 | 3.023 | 46,935,280 | -0.06(-1.86%) |
Aug 14, 2020 | 3.099 | 3.141 | 3.065 | 3.081 | 37,990,016 | -0.03(-0.92%) |
Aug 13, 2020 | 3.188 | 3.220 | 3.102 | 3.109 | 44,303,644 | -0.04(-1.14%) |
Aug 12, 2020 | 3.181 | 3.195 | 3.100 | 3.145 | 46,951,116 | +0.00(+0.11%) |
Aug 11, 2020 | 3.242 | 3.245 | 3.142 | 3.142 | 51,296,336 | -0.02(-0.57%) |
Aug 10, 2020 | 3.142 | 3.163 | 3.061 | 3.159 | 72,763,472 | +0.08(+2.44%) |
Aug 07, 2020 | 3.088 | 3.108 | 3.052 | 3.084 | 37,144,584 | -0.10(-3.04%) |
Aug 06, 2020 | 3.210 | 3.229 | 3.163 | 3.181 | 38,941,336 | -0.01(-0.45%) |
Aug 05, 2020 | 3.199 | 3.249 | 3.156 | 3.195 | 68,008,832 | +0.18(+6.06%) |
Aug 04, 2020 | 2.973 | 3.050 | 2.948 | 3.013 | 87,103,824 | +0.01(+0.36%) |
Aug 03, 2020 | 3.088 | 3.088 | 3.002 | 3.002 | 67,306,568 | -0.10(-3.23%) |
Jul 31, 2020 | 3.242 | 3.270 | 3.095 | 3.102 | 62,794,900 | -0.15(-4.52%) |
Jul 30, 2020 | 3.249 | 3.254 | 3.174 | 3.249 | 54,438,540 | -0.07(-2.05%) |
Jul 29, 2020 | 3.299 | 3.324 | 3.256 | 3.317 | 40,700,724 | +0.05(+1.42%) |
Jul 28, 2020 | 3.249 | 3.299 | 3.242 | 3.270 | 32,255,620 | -0.06(-1.72%) |
Jul 27, 2020 | 3.188 | 3.331 | 3.163 | 3.328 | 45,728,472 | +0.11(+3.33%) |
Jul 24, 2020 | 3.213 | 3.269 | 3.145 | 3.220 | 47,325,840 | +0.01(+0.45%) |
Jul 23, 2020 | 3.288 | 3.297 | 3.190 | 3.206 | 61,343,884 | -0.09(-2.67%) |
Jul 22, 2020 | 3.280 | 3.312 | 3.255 | 3.294 | 59,481,856 | +0.04(+1.31%) |
Jul 21, 2020 | 3.227 | 3.322 | 3.223 | 3.252 | 112,073,568 | +0.13(+4.08%) |
Jul 20, 2020 | 3.089 | 3.149 | 3.067 | 3.124 | 44,544,588 | +0.01(+0.46%) |
Jul 17, 2020 | 3.170 | 3.188 | 3.099 | 3.110 | 56,065,808 | -0.02(-0.57%) |
Jul 16, 2020 | 3.152 | 3.187 | 3.112 | 3.128 | 46,544,736 | -0.06(-1.78%) |
Jul 15, 2020 | 3.195 | 3.216 | 3.129 | 3.184 | 55,635,616 | +0.05(+1.47%) |
Jul 14, 2020 | 2.954 | 3.165 | 2.935 | 3.138 | 65,438,800 | +0.12(+3.99%) |
Jul 13, 2020 | 3.060 | 3.099 | 3.014 | 3.018 | 60,798,108 | -0.06(-2.07%) |
Jul 10, 2020 | 3.007 | 3.085 | 2.986 | 3.082 | 44,748,916 | +0.06(+1.99%) |
Jul 09, 2020 | 3.138 | 3.145 | 3.004 | 3.021 | 58,258,036 | -0.08(-2.63%) |
Jul 08, 2020 | 3.053 | 3.110 | 3.050 | 3.103 | 39,721,276 | +0.11(+3.55%) |
Jul 07, 2020 | 3.053 | 3.092 | 2.993 | 2.997 | 52,059,780 | -0.07(-2.42%) |
Jul 06, 2020 | 3.092 | 3.163 | 3.032 | 3.071 | 66,483,036 | +0.07(+2.24%) |
Jul 02, 2020 | 3.018 | 3.078 | 2.986 | 3.004 | 57,930,028 | +0.01(+0.35%) |
Jul 01, 2020 | 2.965 | 3.050 | 2.958 | 2.993 | 54,319,312 | +0.06(+2.18%) |
Jun 30, 2020 | 2.873 | 2.958 | 2.830 | 2.929 | 45,501,764 | -0.00(-0.12%) |
Jun 29, 2020 | 2.901 | 2.949 | 2.858 | 2.933 | 34,759,024 | +0.09(+3.11%) |
Jun 26, 2020 | 2.915 | 2.924 | 2.826 | 2.844 | 60,910,008 | -0.13(-4.40%) |
Jun 25, 2020 | 2.919 | 2.975 | 2.873 | 2.975 | 47,669,524 | +0.06(+2.19%) |
Jun 24, 2020 | 3.046 | 3.046 | 2.883 | 2.911 | 62,702,560 | -0.19(-6.06%) |
Jun 23, 2020 | 3.028 | 3.170 | 3.007 | 3.099 | 69,815,016 | +0.15(+5.04%) |
Jun 22, 2020 | 3.018 | 3.043 | 2.936 | 2.950 | 54,698,580 | -0.03(-0.95%) |
Jun 19, 2020 | 3.064 | 3.064 | 2.940 | 2.979 | 58,643,756 | -0.01(-0.24%) |
Jun 18, 2020 | 2.933 | 3.021 | 2.929 | 2.986 | 38,969,948 | -0.03(-0.94%) |
Jun 17, 2020 | 3.021 | 3.089 | 2.975 | 3.014 | 46,830,820 | -0.01(-0.35%) |
Jun 16, 2020 | 3.117 | 3.170 | 3.004 | 3.025 | 87,610,504 | +0.06(+1.91%) |
Jun 15, 2020 | 2.766 | 3.021 | 2.671 | 2.968 | 88,228,456 | -0.04(-1.18%) |
Jun 12, 2020 | 3.011 | 3.085 | 2.888 | 3.004 | 94,921,664 | +0.14(+4.82%) |
Jun 11, 2020 | 2.904 | 3.028 | 2.844 | 2.865 | 122,139,072 | -0.28(-9.00%) |
Jun 10, 2020 | 3.315 | 3.315 | 3.149 | 3.149 | 95,390,136 | -0.14(-4.31%) |
Jun 09, 2020 | 3.273 | 3.319 | 3.244 | 3.290 | 82,394,544 | -0.15(-4.42%) |
Jun 08, 2020 | 3.308 | 3.443 | 3.244 | 3.443 | 88,448,736 | +0.15(+4.63%) |
Jun 05, 2020 | 3.308 | 3.335 | 3.244 | 3.290 | 90,629,696 | +0.20(+6.54%) |
Jun 04, 2020 | 3.043 | 3.147 | 2.979 | 3.089 | 105,657,168 | -0.02(-0.57%) |
Jun 03, 2020 | 3.106 | 3.149 | 3.064 | 3.106 | 96,776,216 | +0.14(+4.65%) |
Jun 02, 2020 | 2.841 | 2.975 | 2.823 | 2.968 | 85,927,912 | +0.20(+7.30%) |