Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.225 | 3.225 | 3.108 | 3.198 | 2,033,578 | -0.08(-2.48%) |
Aug 28, 2020 | 3.297 | 3.297 | 3.234 | 3.279 | 1,616,850 | -0.02(-0.55%) |
Aug 27, 2020 | 3.388 | 3.388 | 3.288 | 3.297 | 1,150,868 | -0.10(-2.93%) |
Aug 26, 2020 | 3.397 | 3.424 | 3.370 | 3.397 | 733,419 | +0.03(+0.80%) |
Aug 25, 2020 | 3.379 | 3.406 | 3.333 | 3.370 | 971,000 | -0.05(-1.58%) |
Aug 24, 2020 | 3.415 | 3.478 | 3.401 | 3.424 | 1,262,040 | +0.11(+3.27%) |
Aug 21, 2020 | 3.315 | 3.324 | 3.261 | 3.315 | 1,145,721 | +0.01(+0.27%) |
Aug 20, 2020 | 3.324 | 3.351 | 3.270 | 3.306 | 1,778,514 | -0.18(-5.18%) |
Aug 19, 2020 | 3.550 | 3.559 | 3.469 | 3.487 | 1,895,654 | -0.13(-3.50%) |
Aug 18, 2020 | 3.659 | 3.668 | 3.568 | 3.613 | 1,293,732 | -0.05(-1.23%) |
Aug 17, 2020 | 3.668 | 3.713 | 3.586 | 3.659 | 2,193,333 | +0.08(+2.27%) |
Aug 14, 2020 | 3.586 | 3.632 | 3.568 | 3.577 | 1,171,735 | -0.01(-0.25%) |
Aug 13, 2020 | 3.650 | 3.650 | 3.559 | 3.586 | 2,212,311 | -0.13(-3.41%) |
Aug 12, 2020 | 3.713 | 3.749 | 3.659 | 3.713 | 3,237,475 | -0.07(-1.91%) |
Aug 11, 2020 | 3.830 | 3.840 | 3.753 | 3.785 | 2,700,034 | -0.08(-2.10%) |
Aug 10, 2020 | 3.848 | 3.966 | 3.812 | 3.866 | 4,253,559 | +0.00(+0.00%) |
Aug 07, 2020 | 4.038 | 4.047 | 3.812 | 3.866 | 3,415,466 | -0.29(-6.96%) |
Aug 06, 2020 | 4.047 | 4.237 | 4.029 | 4.155 | 4,881,477 | +0.33(+8.49%) |
Aug 05, 2020 | 3.767 | 3.921 | 3.767 | 3.830 | 2,500,720 | +0.07(+1.92%) |
Aug 04, 2020 | 3.912 | 3.948 | 3.722 | 3.758 | 3,146,484 | -0.06(-1.65%) |
Aug 03, 2020 | 3.550 | 3.848 | 3.550 | 3.821 | 7,085,399 | +0.48(+14.32%) |
Jul 31, 2020 | 3.361 | 3.361 | 3.252 | 3.342 | 2,221,370 | +0.02(+0.54%) |
Jul 30, 2020 | 3.333 | 3.388 | 3.225 | 3.324 | 3,115,265 | -0.02(-0.54%) |
Jul 29, 2020 | 3.505 | 3.532 | 3.311 | 3.342 | 3,759,865 | +0.04(+1.09%) |
Jul 28, 2020 | 3.586 | 3.595 | 3.252 | 3.306 | 5,214,902 | -0.19(-5.43%) |
Jul 27, 2020 | 3.342 | 3.704 | 3.315 | 3.496 | 7,886,267 | +0.48(+15.87%) |
Jul 24, 2020 | 3.062 | 3.108 | 2.945 | 3.017 | 5,153,310 | -0.03(-0.89%) |
Jul 23, 2020 | 2.891 | 3.261 | 2.891 | 3.044 | 7,092,018 | +0.35(+13.09%) |
Jul 22, 2020 | 2.620 | 2.710 | 2.615 | 2.692 | 1,229,936 | +0.08(+3.11%) |
Jul 21, 2020 | 2.547 | 2.620 | 2.547 | 2.611 | 1,008,566 | +0.10(+3.96%) |
Jul 20, 2020 | 2.511 | 2.516 | 2.493 | 2.511 | 916,154 | +0.04(+1.46%) |
Jul 17, 2020 | 2.493 | 2.502 | 2.475 | 2.475 | 579,723 | -0.02(-0.72%) |
Jul 16, 2020 | 2.520 | 2.520 | 2.457 | 2.493 | 1,343,184 | +0.04(+1.47%) |
Jul 15, 2020 | 2.493 | 2.493 | 2.448 | 2.457 | 452,285 | -0.04(-1.45%) |
Jul 14, 2020 | 2.430 | 2.502 | 2.403 | 2.493 | 1,509,551 | +0.10(+4.01%) |
Jul 13, 2020 | 2.431 | 2.457 | 2.397 | 2.397 | 2,344,502 | +0.03(+1.45%) |
Jul 10, 2020 | 2.388 | 2.388 | 2.354 | 2.363 | 830,224 | +0.00(+0.00%) |
Jul 09, 2020 | 2.397 | 2.397 | 2.363 | 2.363 | 1,158,916 | -0.02(-0.72%) |
Jul 08, 2020 | 2.414 | 2.431 | 2.380 | 2.380 | 869,497 | -0.03(-1.07%) |
Jul 07, 2020 | 2.397 | 2.423 | 2.380 | 2.406 | 765,975 | -0.01(-0.36%) |
Jul 06, 2020 | 2.397 | 2.414 | 2.388 | 2.414 | 954,955 | +0.06(+2.56%) |
Jul 02, 2020 | 2.328 | 2.363 | 2.311 | 2.354 | 772,377 | +0.05(+2.24%) |
Jul 01, 2020 | 2.268 | 2.303 | 2.260 | 2.303 | 381,623 | +0.03(+1.51%) |
Jun 30, 2020 | 2.234 | 2.277 | 2.208 | 2.268 | 1,324,725 | +0.05(+2.33%) |
Jun 29, 2020 | 2.199 | 2.217 | 2.182 | 2.217 | 426,061 | +0.03(+1.18%) |
Jun 26, 2020 | 2.191 | 2.225 | 2.182 | 2.191 | 342,658 | -0.02(-0.78%) |
Jun 25, 2020 | 2.208 | 2.217 | 2.191 | 2.208 | 473,287 | +0.00(+0.00%) |
Jun 24, 2020 | 2.242 | 2.260 | 2.208 | 2.208 | 412,823 | -0.01(-0.39%) |
Jun 23, 2020 | 2.225 | 2.234 | 2.208 | 2.217 | 346,105 | +0.01(+0.39%) |
Jun 22, 2020 | 2.225 | 2.234 | 2.191 | 2.208 | 1,855,448 | +0.03(+1.18%) |
Jun 19, 2020 | 2.234 | 2.234 | 2.174 | 2.182 | 1,113,172 | -0.03(-1.55%) |
Jun 18, 2020 | 2.199 | 2.225 | 2.199 | 2.217 | 325,186 | +0.00(+0.00%) |
Jun 17, 2020 | 2.225 | 2.234 | 2.191 | 2.217 | 724,977 | -0.03(-1.15%) |
Jun 16, 2020 | 2.277 | 2.285 | 2.225 | 2.242 | 1,295,894 | -0.01(-0.38%) |
Jun 15, 2020 | 2.208 | 2.260 | 2.199 | 2.251 | 842,840 | +0.00(+0.00%) |
Jun 12, 2020 | 2.277 | 2.277 | 2.191 | 2.251 | 798,565 | +0.02(+0.77%) |
Jun 11, 2020 | 2.320 | 2.337 | 2.230 | 2.234 | 1,547,313 | -0.14(-5.80%) |
Jun 10, 2020 | 2.380 | 2.397 | 2.337 | 2.371 | 1,617,264 | -0.01(-0.36%) |
Jun 09, 2020 | 2.440 | 2.449 | 2.363 | 2.380 | 2,036,126 | -0.09(-3.48%) |
Jun 08, 2020 | 2.492 | 2.492 | 2.431 | 2.466 | 1,853,840 | +0.05(+2.14%) |
Jun 05, 2020 | 2.397 | 2.457 | 2.388 | 2.414 | 1,528,575 | +0.10(+4.46%) |
Jun 04, 2020 | 2.414 | 2.431 | 2.294 | 2.311 | 2,612,741 | -0.09(-3.93%) |
Jun 03, 2020 | 2.346 | 2.526 | 2.346 | 2.406 | 6,229,620 | +0.15(+6.46%) |
Jun 02, 2020 | 2.234 | 2.285 | 2.225 | 2.260 | 1,510,503 | +0.04(+1.94%) |