Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.350 | 3.400 | 3.290 | 3.350 | 103,750 | -0.02(-0.59%) |
Aug 28, 2020 | 3.440 | 3.454 | 3.370 | 3.370 | 89,700 | -0.02(-0.59%) |
Aug 27, 2020 | 3.540 | 3.550 | 3.390 | 3.390 | 179,467 | -0.10(-2.87%) |
Aug 26, 2020 | 3.540 | 3.540 | 3.470 | 3.490 | 110,988 | -0.04(-1.13%) |
Aug 25, 2020 | 3.560 | 3.590 | 3.480 | 3.530 | 126,902 | +0.00(+0.00%) |
Aug 24, 2020 | 3.500 | 3.630 | 3.480 | 3.530 | 83,161 | +0.04(+1.15%) |
Aug 21, 2020 | 3.600 | 3.600 | 3.490 | 3.490 | 124,500 | -0.11(-3.06%) |
Aug 20, 2020 | 3.590 | 3.680 | 3.540 | 3.600 | 93,374 | -0.05(-1.37%) |
Aug 19, 2020 | 3.660 | 3.710 | 3.640 | 3.650 | 64,797 | -0.04(-1.08%) |
Aug 18, 2020 | 3.700 | 3.770 | 3.659 | 3.690 | 64,037 | +0.02(+0.54%) |
Aug 17, 2020 | 3.640 | 3.700 | 3.580 | 3.670 | 80,882 | +0.01(+0.27%) |
Aug 14, 2020 | 3.590 | 3.735 | 3.480 | 3.660 | 81,600 | +0.04(+1.10%) |
Aug 13, 2020 | 3.770 | 3.770 | 3.560 | 3.620 | 103,539 | -0.13(-3.47%) |
Aug 12, 2020 | 3.810 | 3.850 | 3.700 | 3.750 | 130,831 | -0.06(-1.57%) |
Aug 11, 2020 | 4.260 | 4.260 | 3.780 | 3.810 | 170,792 | -0.39(-9.29%) |
Aug 10, 2020 | 4.240 | 4.405 | 4.190 | 4.200 | 267,285 | +0.01(+0.24%) |
Aug 07, 2020 | 4.030 | 4.250 | 3.911 | 4.190 | 317,100 | +0.19(+4.75%) |
Aug 06, 2020 | 3.570 | 4.190 | 3.510 | 4.000 | 319,011 | +0.42(+11.73%) |
Aug 05, 2020 | 3.660 | 3.660 | 3.320 | 3.580 | 274,454 | +0.27(+8.16%) |
Aug 04, 2020 | 3.210 | 3.380 | 3.200 | 3.310 | 154,584 | +0.10(+3.12%) |
Aug 03, 2020 | 3.110 | 3.210 | 3.040 | 3.210 | 125,061 | +0.10(+3.22%) |
Jul 31, 2020 | 3.140 | 3.190 | 3.030 | 3.110 | 97,000 | -0.07(-2.20%) |
Jul 30, 2020 | 3.160 | 3.230 | 3.085 | 3.180 | 89,847 | +0.02(+0.63%) |
Jul 29, 2020 | 3.010 | 3.190 | 2.940 | 3.160 | 138,294 | +0.16(+5.33%) |
Jul 28, 2020 | 3.100 | 3.100 | 2.990 | 3.000 | 93,377 | -0.12(-3.85%) |
Jul 27, 2020 | 3.160 | 3.190 | 3.090 | 3.120 | 135,613 | -0.06(-1.89%) |
Jul 24, 2020 | 3.190 | 3.210 | 3.150 | 3.180 | 76,100 | -0.04(-1.24%) |
Jul 23, 2020 | 3.180 | 3.250 | 3.170 | 3.220 | 92,377 | +0.01(+0.31%) |
Jul 22, 2020 | 3.250 | 3.360 | 3.180 | 3.210 | 129,966 | -0.15(-4.46%) |
Jul 21, 2020 | 3.460 | 3.520 | 3.270 | 3.360 | 135,859 | -0.06(-1.75%) |
Jul 20, 2020 | 3.300 | 3.490 | 3.300 | 3.420 | 135,788 | +0.06(+1.79%) |
Jul 17, 2020 | 3.410 | 3.500 | 3.280 | 3.360 | 191,100 | -0.07(-2.04%) |
Jul 16, 2020 | 3.500 | 3.505 | 3.400 | 3.430 | 169,185 | -0.08(-2.28%) |
Jul 15, 2020 | 3.450 | 3.600 | 3.380 | 3.510 | 250,511 | +0.14(+4.15%) |
Jul 14, 2020 | 3.330 | 3.405 | 3.280 | 3.370 | 122,965 | +0.03(+0.90%) |
Jul 13, 2020 | 3.510 | 3.530 | 3.340 | 3.340 | 331,646 | -0.14(-4.02%) |
Jul 10, 2020 | 3.470 | 3.500 | 3.420 | 3.480 | 97,500 | +0.01(+0.29%) |
Jul 09, 2020 | 3.500 | 3.610 | 3.370 | 3.470 | 592,159 | -0.02(-0.57%) |
Jul 08, 2020 | 3.510 | 3.625 | 3.330 | 3.490 | 224,443 | -0.02(-0.57%) |
Jul 07, 2020 | 3.700 | 3.710 | 3.507 | 3.510 | 425,612 | -0.21(-5.65%) |
Jul 06, 2020 | 3.770 | 3.770 | 3.640 | 3.720 | 573,772 | +0.09(+2.48%) |
Jul 02, 2020 | 3.510 | 3.654 | 3.500 | 3.630 | 338,000 | +0.20(+5.83%) |
Jul 01, 2020 | 3.110 | 3.460 | 3.110 | 3.430 | 435,827 | +0.33(+10.65%) |
Jun 30, 2020 | 3.090 | 3.130 | 3.000 | 3.100 | 1,122,364 | -0.02(-0.64%) |
Jun 29, 2020 | 2.960 | 3.160 | 2.890 | 3.120 | 704,300 | +0.25(+8.71%) |
Jun 26, 2020 | 2.980 | 3.040 | 2.690 | 2.870 | 4,615,000 | -0.13(-4.33%) |
Jun 25, 2020 | 3.100 | 3.130 | 2.940 | 3.000 | 321,347 | -0.10(-3.23%) |
Jun 24, 2020 | 3.130 | 3.180 | 3.030 | 3.100 | 397,363 | -0.04(-1.27%) |
Jun 23, 2020 | 3.150 | 3.260 | 3.110 | 3.140 | 901,817 | +0.04(+1.29%) |
Jun 22, 2020 | 3.060 | 3.160 | 2.990 | 3.100 | 295,401 | +0.02(+0.65%) |
Jun 19, 2020 | 2.850 | 3.140 | 2.842 | 3.080 | 940,500 | +0.21(+7.32%) |
Jun 18, 2020 | 3.120 | 3.140 | 2.840 | 2.870 | 272,805 | -0.21(-6.82%) |
Jun 17, 2020 | 2.990 | 3.176 | 2.960 | 3.080 | 290,613 | +0.14(+4.76%) |
Jun 16, 2020 | 2.740 | 2.970 | 2.700 | 2.940 | 254,581 | +0.22(+8.09%) |
Jun 15, 2020 | 2.560 | 2.740 | 2.560 | 2.720 | 174,883 | +0.12(+4.62%) |
Jun 12, 2020 | 2.720 | 2.830 | 2.570 | 2.600 | 190,500 | -0.03(-1.14%) |
Jun 11, 2020 | 2.620 | 2.740 | 2.580 | 2.630 | 219,495 | -0.17(-6.07%) |
Jun 10, 2020 | 2.830 | 2.850 | 2.770 | 2.800 | 524,811 | -0.04(-1.41%) |
Jun 09, 2020 | 2.920 | 2.930 | 2.810 | 2.840 | 194,181 | -0.09(-3.07%) |
Jun 08, 2020 | 2.880 | 2.990 | 2.840 | 2.930 | 331,163 | +0.08(+2.81%) |
Jun 05, 2020 | 2.800 | 2.850 | 2.790 | 2.850 | 132,100 | +0.09(+3.26%) |
Jun 04, 2020 | 2.740 | 2.820 | 2.730 | 2.760 | 110,363 | +0.02(+0.73%) |
Jun 03, 2020 | 2.680 | 2.800 | 2.660 | 2.740 | 177,204 | +0.08(+3.01%) |
Jun 02, 2020 | 2.630 | 2.670 | 2.590 | 2.660 | 376,512 | +0.04(+1.53%) |