Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.452 | 3.488 | 3.378 | 3.378 | 276,464 | -0.08(-2.37%) |
Aug 28, 2020 | 3.388 | 3.525 | 3.369 | 3.461 | 277,842 | +0.02(+0.53%) |
Aug 27, 2020 | 3.579 | 3.607 | 3.406 | 3.442 | 476,273 | -0.13(-3.58%) |
Aug 26, 2020 | 3.689 | 3.689 | 3.547 | 3.570 | 295,536 | -0.06(-1.76%) |
Aug 25, 2020 | 3.625 | 3.707 | 3.598 | 3.634 | 215,219 | +0.02(+0.50%) |
Aug 24, 2020 | 3.634 | 3.680 | 3.497 | 3.616 | 342,855 | +0.03(+0.76%) |
Aug 21, 2020 | 3.634 | 3.716 | 3.579 | 3.589 | 308,945 | -0.04(-1.01%) |
Aug 20, 2020 | 3.579 | 3.634 | 3.543 | 3.625 | 321,294 | -0.01(-0.25%) |
Aug 19, 2020 | 3.716 | 3.735 | 3.570 | 3.634 | 378,701 | -0.09(-2.45%) |
Aug 18, 2020 | 3.908 | 3.908 | 3.716 | 3.725 | 177,366 | -0.20(-5.12%) |
Aug 17, 2020 | 3.835 | 3.926 | 3.771 | 3.926 | 181,173 | +0.14(+3.61%) |
Aug 14, 2020 | 3.826 | 3.853 | 3.735 | 3.789 | 297,555 | -0.08(-2.12%) |
Aug 13, 2020 | 3.890 | 3.972 | 3.853 | 3.872 | 195,831 | -0.06(-1.62%) |
Aug 12, 2020 | 3.753 | 3.972 | 3.724 | 3.935 | 310,317 | +0.26(+7.21%) |
Aug 11, 2020 | 3.607 | 3.917 | 3.607 | 3.671 | 478,370 | +0.04(+1.01%) |
Aug 10, 2020 | 3.552 | 3.680 | 3.525 | 3.634 | 330,301 | +0.08(+2.31%) |
Aug 07, 2020 | 3.589 | 3.607 | 3.470 | 3.552 | 463,801 | -0.03(-0.77%) |
Aug 06, 2020 | 3.735 | 3.735 | 3.543 | 3.579 | 353,819 | -0.16(-4.16%) |
Aug 05, 2020 | 3.744 | 3.762 | 3.652 | 3.735 | 323,260 | +0.04(+0.99%) |
Aug 04, 2020 | 3.652 | 3.780 | 3.625 | 3.698 | 243,383 | +0.04(+1.00%) |
Aug 03, 2020 | 3.780 | 3.785 | 3.662 | 3.662 | 277,889 | -0.09(-2.43%) |
Jul 31, 2020 | 3.872 | 3.872 | 3.643 | 3.753 | 429,413 | -0.15(-3.75%) |
Jul 30, 2020 | 4.027 | 4.063 | 3.780 | 3.899 | 339,350 | -0.22(-5.32%) |
Jul 29, 2020 | 4.136 | 4.337 | 4.072 | 4.118 | 480,371 | +0.03(+0.67%) |
Jul 28, 2020 | 3.954 | 4.219 | 3.698 | 4.091 | 542,923 | +0.24(+6.16%) |
Jul 27, 2020 | 3.725 | 3.872 | 3.725 | 3.853 | 336,184 | +0.09(+2.43%) |
Jul 24, 2020 | 3.671 | 3.825 | 3.652 | 3.762 | 382,102 | +0.09(+2.49%) |
Jul 23, 2020 | 3.652 | 3.698 | 3.579 | 3.671 | 283,566 | +0.01(+0.25%) |
Jul 22, 2020 | 3.634 | 3.689 | 3.506 | 3.662 | 488,335 | +0.05(+1.26%) |
Jul 21, 2020 | 3.671 | 3.808 | 3.598 | 3.616 | 362,311 | -0.03(-0.75%) |
Jul 20, 2020 | 3.652 | 3.698 | 3.529 | 3.643 | 304,652 | -0.01(-0.25%) |
Jul 17, 2020 | 3.652 | 3.740 | 3.652 | 3.652 | 313,216 | +0.04(+1.01%) |
Jul 16, 2020 | 3.716 | 3.852 | 3.616 | 3.616 | 294,250 | -0.13(-3.41%) |
Jul 15, 2020 | 3.872 | 3.990 | 3.698 | 3.744 | 583,120 | -0.09(-2.38%) |
Jul 14, 2020 | 3.744 | 3.872 | 3.707 | 3.835 | 425,506 | +0.08(+2.19%) |
Jul 13, 2020 | 4.027 | 4.027 | 3.753 | 3.753 | 598,993 | -0.29(-7.22%) |
Jul 10, 2020 | 3.890 | 4.100 | 3.844 | 4.045 | 276,200 | +0.16(+3.99%) |
Jul 09, 2020 | 4.182 | 4.182 | 3.844 | 3.890 | 316,863 | -0.36(-8.39%) |
Jul 08, 2020 | 4.155 | 4.301 | 4.127 | 4.246 | 200,857 | +0.07(+1.75%) |
Jul 07, 2020 | 4.547 | 4.584 | 4.118 | 4.173 | 421,340 | -0.40(-8.78%) |
Jul 06, 2020 | 3.999 | 4.597 | 3.981 | 4.575 | 675,988 | +0.64(+16.24%) |
Jul 02, 2020 | 4.182 | 4.196 | 3.926 | 3.935 | 227,465 | -0.16(-4.01%) |
Jul 01, 2020 | 3.963 | 4.182 | 3.963 | 4.100 | 247,328 | +0.14(+3.46%) |
Jun 30, 2020 | 4.054 | 4.054 | 3.808 | 3.963 | 325,066 | -0.16(-3.77%) |
Jun 29, 2020 | 3.890 | 4.118 | 3.844 | 4.118 | 313,751 | +0.29(+7.64%) |
Jun 26, 2020 | 3.917 | 3.917 | 3.794 | 3.826 | 486,033 | -0.15(-3.68%) |
Jun 25, 2020 | 3.954 | 4.027 | 3.844 | 3.972 | 246,289 | +0.01(+0.23%) |
Jun 24, 2020 | 4.109 | 4.109 | 3.853 | 3.963 | 443,831 | -0.18(-4.41%) |
Jun 23, 2020 | 4.237 | 4.246 | 4.136 | 4.146 | 335,062 | -0.05(-1.09%) |
Jun 22, 2020 | 4.228 | 4.301 | 4.137 | 4.191 | 263,080 | -0.12(-2.75%) |
Jun 19, 2020 | 4.492 | 4.561 | 4.237 | 4.310 | 446,388 | -0.14(-3.08%) |
Jun 18, 2020 | 4.456 | 4.639 | 4.383 | 4.447 | 596,788 | +0.17(+4.06%) |
Jun 17, 2020 | 4.392 | 4.392 | 4.170 | 4.273 | 365,341 | -0.12(-2.70%) |
Jun 16, 2020 | 4.684 | 4.693 | 4.359 | 4.392 | 257,318 | -0.11(-2.43%) |
Jun 15, 2020 | 4.246 | 4.693 | 4.246 | 4.502 | 303,994 | +0.10(+2.28%) |
Jun 12, 2020 | 4.365 | 4.429 | 4.200 | 4.401 | 305,002 | +0.09(+2.12%) |
Jun 11, 2020 | 4.611 | 4.736 | 4.173 | 4.310 | 435,569 | -0.59(-12.10%) |
Jun 10, 2020 | 5.533 | 5.575 | 4.858 | 4.903 | 379,430 | -0.55(-10.05%) |
Jun 09, 2020 | 5.360 | 5.533 | 5.013 | 5.451 | 339,648 | +0.05(+0.84%) |
Jun 08, 2020 | 5.223 | 5.460 | 5.104 | 5.406 | 319,127 | +0.32(+6.28%) |
Jun 05, 2020 | 5.186 | 5.241 | 4.940 | 5.086 | 489,866 | +0.13(+2.58%) |
Jun 04, 2020 | 5.031 | 5.040 | 4.830 | 4.958 | 301,929 | -0.18(-3.55%) |
Jun 03, 2020 | 5.086 | 5.287 | 4.986 | 5.141 | 244,293 | +0.15(+2.93%) |
Jun 02, 2020 | 5.150 | 5.150 | 4.785 | 4.995 | 642,325 | -0.25(-4.70%) |