Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.051 | 3.088 | 2.982 | 3.088 | 6,094 | +0.10(+3.46%) |
Aug 28, 2020 | 2.978 | 3.110 | 2.963 | 2.985 | 3,256 | -0.10(-3.30%) |
Aug 27, 2020 | 3.000 | 3.110 | 3.000 | 3.087 | 11,494 | +0.08(+2.65%) |
Aug 26, 2020 | 3.117 | 3.117 | 2.764 | 3.007 | 36,048 | -0.17(-5.34%) |
Aug 25, 2020 | 3.044 | 3.177 | 3.044 | 3.177 | 10,563 | +0.06(+1.89%) |
Aug 24, 2020 | 3.096 | 3.213 | 2.985 | 3.118 | 32,610 | -0.16(-4.94%) |
Aug 21, 2020 | 3.330 | 3.330 | 3.280 | 3.280 | 4,613 | -0.13(-3.78%) |
Aug 20, 2020 | 3.412 | 3.412 | 3.317 | 3.409 | 2,508 | -0.03(-0.75%) |
Aug 19, 2020 | 3.427 | 3.442 | 3.405 | 3.435 | 2,980 | +0.01(+0.43%) |
Aug 18, 2020 | 3.258 | 3.608 | 3.260 | 3.420 | 10,748 | +0.10(+3.11%) |
Aug 17, 2020 | 3.604 | 3.604 | 3.317 | 3.317 | 9,796 | -0.22(-6.25%) |
Aug 14, 2020 | 3.575 | 3.678 | 3.486 | 3.538 | 5,562 | -0.11(-2.95%) |
Aug 13, 2020 | 3.464 | 3.656 | 3.390 | 3.645 | 9,117 | +0.06(+1.77%) |
Aug 12, 2020 | 3.707 | 3.737 | 3.582 | 3.582 | 3,196 | -0.21(-5.45%) |
Aug 11, 2020 | 3.781 | 3.788 | 3.567 | 3.788 | 6,218 | +0.07(+1.98%) |
Aug 10, 2020 | 3.670 | 3.781 | 3.670 | 3.715 | 9,633 | -0.08(-2.14%) |
Aug 07, 2020 | 3.317 | 3.796 | 3.317 | 3.796 | 21,030 | +0.43(+12.69%) |
Aug 06, 2020 | 3.538 | 3.604 | 3.355 | 3.368 | 6,523 | -0.19(-5.38%) |
Aug 05, 2020 | 3.670 | 3.737 | 3.508 | 3.560 | 15,931 | -0.09(-2.42%) |
Aug 04, 2020 | 3.427 | 3.648 | 3.243 | 3.648 | 26,476 | +0.22(+6.45%) |
Aug 03, 2020 | 3.346 | 3.582 | 3.331 | 3.427 | 10,933 | +0.13(+4.03%) |
Jul 31, 2020 | 3.096 | 3.302 | 3.096 | 3.295 | 6,648 | +0.20(+6.43%) |
Jul 30, 2020 | 3.162 | 3.162 | 3.066 | 3.096 | 6,679 | +0.00(+0.00%) |
Jul 29, 2020 | 3.213 | 3.213 | 3.096 | 3.096 | 10,947 | -0.11(-3.45%) |
Jul 28, 2020 | 3.350 | 3.350 | 3.206 | 3.206 | 8,756 | -0.07(-2.25%) |
Jul 27, 2020 | 3.449 | 3.449 | 3.199 | 3.280 | 14,291 | -0.12(-3.42%) |
Jul 24, 2020 | 3.390 | 3.479 | 3.350 | 3.396 | 19,673 | +0.08(+2.39%) |
Jul 23, 2020 | 3.523 | 3.582 | 3.317 | 3.317 | 31,059 | -0.29(-8.16%) |
Jul 22, 2020 | 3.648 | 4.629 | 3.560 | 3.611 | 297,469 | +0.14(+4.08%) |
Jul 21, 2020 | 3.517 | 3.538 | 3.427 | 3.470 | 7,906 | -0.05(-1.30%) |
Jul 20, 2020 | 3.471 | 3.538 | 3.471 | 3.516 | 1,223 | +0.04(+1.27%) |
Jul 17, 2020 | 3.575 | 3.575 | 3.457 | 3.471 | 2,577 | -0.10(-2.89%) |
Jul 16, 2020 | 3.597 | 3.611 | 3.575 | 3.575 | 1,328 | +0.04(+1.04%) |
Jul 15, 2020 | 3.538 | 3.538 | 3.538 | 3.538 | 941 | -0.10(-2.64%) |
Jul 14, 2020 | 3.634 | 3.685 | 3.611 | 3.634 | 6,002 | +0.02(+0.51%) |
Jul 13, 2020 | 3.493 | 3.655 | 3.493 | 3.615 | 5,648 | +0.15(+4.36%) |
Jul 10, 2020 | 3.707 | 3.707 | 3.464 | 3.464 | 3,391 | -0.27(-7.21%) |
Jul 09, 2020 | 3.733 | 3.733 | 3.733 | 3.733 | 534 | +0.00(+0.00%) |
Jul 08, 2020 | 3.733 | 3.733 | 3.733 | 3.733 | 856 | +0.03(+0.90%) |
Jul 07, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 656 | +0.01(+0.20%) |
Jul 06, 2020 | 3.781 | 3.781 | 3.685 | 3.693 | 6,389 | -0.09(-2.43%) |
Jul 02, 2020 | 3.788 | 3.788 | 3.702 | 3.785 | 2,849 | -0.01(-0.29%) |
Jul 01, 2020 | 3.796 | 3.796 | 3.796 | 3.796 | 785 | +0.00(+0.00%) |
Jun 30, 2020 | 3.744 | 3.796 | 3.700 | 3.796 | 3,572 | +0.09(+2.39%) |
Jun 29, 2020 | 3.733 | 3.788 | 3.700 | 3.707 | 3,436 | -0.01(-0.40%) |
Jun 26, 2020 | 3.685 | 3.781 | 3.685 | 3.722 | 3,799 | +0.00(+0.00%) |
Jun 25, 2020 | 3.766 | 3.766 | 3.685 | 3.722 | 9,204 | +0.02(+0.50%) |
Jun 24, 2020 | 3.737 | 3.737 | 3.685 | 3.703 | 4,031 | -0.22(-5.71%) |
Jun 23, 2020 | 3.928 | 3.928 | 3.906 | 3.928 | 2,002 | -0.07(-1.68%) |
Jun 22, 2020 | 3.729 | 4.105 | 3.729 | 3.995 | 13,106 | -0.10(-2.52%) |
Jun 19, 2020 | 4.275 | 4.400 | 4.098 | 4.098 | 4,477 | -0.13(-2.97%) |
Jun 18, 2020 | 4.315 | 4.315 | 4.209 | 4.223 | 2,849 | +0.01(+0.35%) |
Jun 17, 2020 | 4.201 | 4.208 | 4.109 | 4.208 | 3,238 | -0.01(-0.12%) |
Jun 16, 2020 | 4.319 | 4.319 | 4.175 | 4.214 | 4,732 | -0.06(-1.43%) |
Jun 15, 2020 | 4.548 | 4.548 | 4.164 | 4.275 | 1,698 | -0.06(-1.36%) |
Jun 12, 2020 | 4.334 | 4.533 | 4.334 | 4.334 | 5,562 | -0.29(-6.22%) |
Jun 11, 2020 | 4.570 | 4.621 | 4.422 | 4.621 | 3,017 | +0.04(+0.97%) |
Jun 10, 2020 | 4.496 | 4.593 | 4.422 | 4.577 | 6,793 | +0.04(+0.81%) |
Jun 09, 2020 | 4.489 | 4.606 | 4.489 | 4.540 | 2,192 | -0.09(-1.91%) |
Jun 08, 2020 | 4.835 | 4.835 | 4.540 | 4.629 | 3,820 | -0.07(-1.58%) |
Jun 05, 2020 | 4.894 | 5.012 | 4.518 | 4.703 | 4,613 | -0.19(-3.83%) |
Jun 04, 2020 | 4.496 | 4.890 | 4.496 | 4.890 | 2,301 | +0.43(+9.67%) |
Jun 03, 2020 | 4.827 | 4.827 | 4.459 | 4.459 | 3,732 | -0.03(-0.66%) |
Jun 02, 2020 | 4.592 | 4.633 | 4.452 | 4.489 | 4,637 | -0.15(-3.33%) |