Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.744 | 3.744 | 3.654 | 3.708 | 82,072 | -0.05(-1.45%) |
Aug 28, 2020 | 3.699 | 3.772 | 3.667 | 3.763 | 84,283 | +0.09(+2.48%) |
Aug 27, 2020 | 3.672 | 3.672 | 3.590 | 3.672 | 116,071 | +0.03(+0.75%) |
Aug 26, 2020 | 3.772 | 3.772 | 3.608 | 3.644 | 71,599 | -0.10(-2.67%) |
Aug 25, 2020 | 3.835 | 3.835 | 3.699 | 3.744 | 104,100 | -0.05(-1.20%) |
Aug 24, 2020 | 3.808 | 3.835 | 3.744 | 3.790 | 93,651 | -0.01(-0.24%) |
Aug 21, 2020 | 3.853 | 3.853 | 3.735 | 3.799 | 38,620 | -0.05(-1.18%) |
Aug 20, 2020 | 3.890 | 3.890 | 3.808 | 3.844 | 180,354 | -0.05(-1.17%) |
Aug 19, 2020 | 3.926 | 3.944 | 3.853 | 3.890 | 62,656 | -0.04(-0.93%) |
Aug 18, 2020 | 3.881 | 3.926 | 3.817 | 3.926 | 117,972 | +0.05(+1.41%) |
Aug 17, 2020 | 3.935 | 3.944 | 3.853 | 3.872 | 297,217 | +0.01(+0.24%) |
Aug 14, 2020 | 3.854 | 3.952 | 3.849 | 3.863 | 424,241 | +0.01(+0.23%) |
Aug 13, 2020 | 3.943 | 3.952 | 3.854 | 3.854 | 58,009 | -0.06(-1.60%) |
Aug 12, 2020 | 3.898 | 4.078 | 3.898 | 3.916 | 48,909 | +0.06(+1.63%) |
Aug 11, 2020 | 3.889 | 3.921 | 3.827 | 3.854 | 142,542 | +0.03(+0.70%) |
Aug 10, 2020 | 3.719 | 3.854 | 3.719 | 3.827 | 38,942 | +0.13(+3.39%) |
Aug 07, 2020 | 3.764 | 3.764 | 3.665 | 3.701 | 69,628 | -0.04(-1.20%) |
Aug 06, 2020 | 3.728 | 3.818 | 3.728 | 3.746 | 47,988 | -0.02(-0.48%) |
Aug 05, 2020 | 3.764 | 3.880 | 3.728 | 3.764 | 122,639 | +0.05(+1.45%) |
Aug 04, 2020 | 3.612 | 3.710 | 3.567 | 3.710 | 69,022 | +0.10(+2.73%) |
Aug 03, 2020 | 3.540 | 3.647 | 3.519 | 3.612 | 78,339 | +0.05(+1.51%) |
Jul 31, 2020 | 3.540 | 3.590 | 3.477 | 3.558 | 67,842 | -0.04(-1.24%) |
Jul 30, 2020 | 3.603 | 3.647 | 3.568 | 3.603 | 42,901 | -0.06(-1.71%) |
Jul 29, 2020 | 3.603 | 3.665 | 3.540 | 3.665 | 226,144 | +0.14(+4.07%) |
Jul 28, 2020 | 3.513 | 3.542 | 3.468 | 3.522 | 40,286 | +0.03(+0.77%) |
Jul 27, 2020 | 3.522 | 3.540 | 3.495 | 3.495 | 56,085 | -0.06(-1.76%) |
Jul 24, 2020 | 3.594 | 3.594 | 3.531 | 3.558 | 50,324 | -0.01(-0.25%) |
Jul 23, 2020 | 3.701 | 3.710 | 3.536 | 3.567 | 42,494 | -0.09(-2.45%) |
Jul 22, 2020 | 3.746 | 3.809 | 3.603 | 3.656 | 226,316 | -0.14(-3.77%) |
Jul 21, 2020 | 3.647 | 3.845 | 3.647 | 3.800 | 130,458 | +0.17(+4.69%) |
Jul 20, 2020 | 3.603 | 3.634 | 3.576 | 3.630 | 75,878 | -0.01(-0.25%) |
Jul 17, 2020 | 3.621 | 3.692 | 3.603 | 3.639 | 66,727 | +0.02(+0.49%) |
Jul 16, 2020 | 3.683 | 3.683 | 3.603 | 3.621 | 81,997 | -0.04(-0.98%) |
Jul 15, 2020 | 3.567 | 3.656 | 3.513 | 3.656 | 64,992 | +0.22(+6.53%) |
Jul 14, 2020 | 3.352 | 3.477 | 3.271 | 3.432 | 86,113 | +0.03(+0.79%) |
Jul 13, 2020 | 3.531 | 3.531 | 3.388 | 3.406 | 71,627 | -0.09(-2.56%) |
Jul 10, 2020 | 3.414 | 3.513 | 3.414 | 3.495 | 40,951 | +0.01(+0.26%) |
Jul 09, 2020 | 3.674 | 3.674 | 3.477 | 3.486 | 72,866 | -0.19(-5.12%) |
Jul 08, 2020 | 3.612 | 3.692 | 3.567 | 3.674 | 45,147 | +0.07(+1.99%) |
Jul 07, 2020 | 3.468 | 3.674 | 3.459 | 3.603 | 36,024 | +0.05(+1.52%) |
Jul 06, 2020 | 3.800 | 3.800 | 3.531 | 3.549 | 40,943 | -0.15(-4.12%) |
Jul 02, 2020 | 3.656 | 3.764 | 3.656 | 3.701 | 59,585 | +0.09(+2.48%) |
Jul 01, 2020 | 3.710 | 3.800 | 3.612 | 3.612 | 47,438 | -0.09(-2.42%) |
Jun 30, 2020 | 3.656 | 3.701 | 3.558 | 3.701 | 62,861 | +0.07(+1.98%) |
Jun 29, 2020 | 3.594 | 3.674 | 3.594 | 3.630 | 81,249 | +0.06(+1.76%) |
Jun 26, 2020 | 3.854 | 3.854 | 3.513 | 3.567 | 81,567 | -0.27(-7.01%) |
Jun 25, 2020 | 3.755 | 3.845 | 3.755 | 3.836 | 69,371 | +0.06(+1.66%) |
Jun 24, 2020 | 3.916 | 3.916 | 3.746 | 3.773 | 109,657 | -0.14(-3.66%) |
Jun 23, 2020 | 4.024 | 4.024 | 3.907 | 3.916 | 45,043 | -0.05(-1.35%) |
Jun 22, 2020 | 3.970 | 3.970 | 3.907 | 3.970 | 64,490 | +0.00(+0.00%) |
Jun 19, 2020 | 4.158 | 4.158 | 3.952 | 3.970 | 65,053 | -0.04(-1.12%) |
Jun 18, 2020 | 4.042 | 4.073 | 3.961 | 4.015 | 84,017 | -0.04(-1.10%) |
Jun 17, 2020 | 4.167 | 4.167 | 4.033 | 4.060 | 88,487 | -0.10(-2.37%) |
Jun 16, 2020 | 4.239 | 4.247 | 4.087 | 4.158 | 74,910 | +0.13(+3.11%) |
Jun 15, 2020 | 3.665 | 4.073 | 3.665 | 4.033 | 171,919 | +0.14(+3.69%) |
Jun 12, 2020 | 4.033 | 4.051 | 3.827 | 3.889 | 151,754 | +0.00(+0.00%) |
Jun 11, 2020 | 4.167 | 4.167 | 3.863 | 3.889 | 338,121 | -0.47(-10.70%) |
Jun 10, 2020 | 4.571 | 4.571 | 4.239 | 4.355 | 146,131 | -0.13(-2.99%) |
Jun 09, 2020 | 4.544 | 4.580 | 4.463 | 4.490 | 98,628 | -0.12(-2.53%) |
Jun 08, 2020 | 4.597 | 4.705 | 4.580 | 4.606 | 120,214 | +0.17(+3.84%) |
Jun 05, 2020 | 4.364 | 4.476 | 4.311 | 4.436 | 201,408 | +0.22(+5.10%) |
Jun 04, 2020 | 4.122 | 4.239 | 4.122 | 4.221 | 73,778 | +0.11(+2.61%) |
Jun 03, 2020 | 4.122 | 4.167 | 4.092 | 4.114 | 70,623 | +0.05(+1.32%) |
Jun 02, 2020 | 4.015 | 4.087 | 4.008 | 4.060 | 44,316 | +0.05(+1.34%) |