Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.250 | 2.355 | 2.220 | 2.280 | 499,302 | -0.01(-0.44%) |
Aug 28, 2020 | 2.250 | 2.320 | 2.250 | 2.290 | 381,100 | +0.01(+0.44%) |
Aug 27, 2020 | 2.380 | 2.380 | 2.250 | 2.280 | 379,827 | -0.08(-3.39%) |
Aug 26, 2020 | 2.430 | 2.430 | 2.360 | 2.360 | 233,227 | -0.02(-0.63%) |
Aug 25, 2020 | 2.420 | 2.480 | 2.360 | 2.375 | 505,444 | +0.02(+0.64%) |
Aug 24, 2020 | 2.460 | 2.480 | 2.350 | 2.360 | 372,043 | +0.01(+0.43%) |
Aug 21, 2020 | 2.350 | 2.380 | 2.290 | 2.350 | 332,400 | +0.01(+0.43%) |
Aug 20, 2020 | 2.470 | 2.510 | 2.330 | 2.340 | 313,404 | -0.11(-4.49%) |
Aug 19, 2020 | 2.410 | 2.550 | 2.380 | 2.450 | 709,792 | +0.07(+2.94%) |
Aug 18, 2020 | 2.500 | 2.550 | 2.300 | 2.380 | 721,317 | +0.01(+0.42%) |
Aug 17, 2020 | 2.420 | 2.420 | 2.280 | 2.370 | 729,904 | -0.03(-1.25%) |
Aug 14, 2020 | 2.440 | 2.467 | 2.383 | 2.400 | 345,300 | -0.02(-0.83%) |
Aug 13, 2020 | 2.570 | 2.570 | 2.410 | 2.420 | 730,269 | -0.13(-5.10%) |
Aug 12, 2020 | 2.600 | 2.640 | 2.540 | 2.550 | 786,317 | +0.01(+0.39%) |
Aug 11, 2020 | 3.070 | 3.100 | 2.510 | 2.540 | 2,055,441 | -0.87(-25.51%) |
Aug 10, 2020 | 3.450 | 3.570 | 3.400 | 3.410 | 371,407 | -0.04(-1.16%) |
Aug 07, 2020 | 3.330 | 3.450 | 3.300 | 3.450 | 159,600 | +0.11(+3.29%) |
Aug 06, 2020 | 3.410 | 3.420 | 3.310 | 3.340 | 133,385 | -0.08(-2.34%) |
Aug 05, 2020 | 3.320 | 3.440 | 3.300 | 3.420 | 217,697 | +0.11(+3.32%) |
Aug 04, 2020 | 3.280 | 3.370 | 3.260 | 3.310 | 191,067 | +0.04(+1.22%) |
Aug 03, 2020 | 3.200 | 3.290 | 3.180 | 3.270 | 196,642 | +0.08(+2.51%) |
Jul 31, 2020 | 3.290 | 3.310 | 3.150 | 3.190 | 205,300 | -0.09(-2.74%) |
Jul 30, 2020 | 3.170 | 3.330 | 3.170 | 3.280 | 223,019 | +0.08(+2.50%) |
Jul 29, 2020 | 3.210 | 3.235 | 3.151 | 3.200 | 167,085 | +0.02(+0.63%) |
Jul 28, 2020 | 3.330 | 3.350 | 3.170 | 3.180 | 181,060 | -0.18(-5.36%) |
Jul 27, 2020 | 3.250 | 3.385 | 3.240 | 3.360 | 207,840 | +0.11(+3.38%) |
Jul 24, 2020 | 3.200 | 3.310 | 3.130 | 3.250 | 228,700 | +0.05(+1.56%) |
Jul 23, 2020 | 3.200 | 3.300 | 3.170 | 3.200 | 176,876 | +0.01(+0.31%) |
Jul 22, 2020 | 3.400 | 3.440 | 3.130 | 3.190 | 702,246 | -0.21(-6.04%) |
Jul 21, 2020 | 3.460 | 3.540 | 3.330 | 3.395 | 287,987 | -0.04(-1.02%) |
Jul 20, 2020 | 3.340 | 3.460 | 3.290 | 3.430 | 299,441 | +0.12(+3.63%) |
Jul 17, 2020 | 3.280 | 3.363 | 3.240 | 3.310 | 199,500 | +0.03(+0.91%) |
Jul 16, 2020 | 3.160 | 3.280 | 3.120 | 3.280 | 215,421 | +0.09(+2.82%) |
Jul 15, 2020 | 3.210 | 3.250 | 3.100 | 3.190 | 305,184 | +0.02(+0.47%) |
Jul 14, 2020 | 3.230 | 3.240 | 3.110 | 3.175 | 325,258 | -0.06(-1.70%) |
Jul 13, 2020 | 3.340 | 3.430 | 3.220 | 3.230 | 385,137 | -0.05(-1.52%) |
Jul 10, 2020 | 3.130 | 3.290 | 3.050 | 3.280 | 335,200 | +0.16(+5.13%) |
Jul 09, 2020 | 3.120 | 3.170 | 3.000 | 3.120 | 281,805 | +0.02(+0.48%) |
Jul 08, 2020 | 3.150 | 3.160 | 2.980 | 3.105 | 360,967 | -0.06(-1.74%) |
Jul 07, 2020 | 3.230 | 3.290 | 3.150 | 3.160 | 218,977 | -0.11(-3.36%) |
Jul 06, 2020 | 3.320 | 3.350 | 3.230 | 3.270 | 304,572 | +0.02(+0.62%) |
Jul 02, 2020 | 3.230 | 3.280 | 3.150 | 3.250 | 272,100 | +0.06(+1.88%) |
Jul 01, 2020 | 3.220 | 3.240 | 3.140 | 3.190 | 207,847 | -0.04(-1.24%) |
Jun 30, 2020 | 3.210 | 3.250 | 3.180 | 3.230 | 301,001 | +0.02(+0.62%) |
Jun 29, 2020 | 3.180 | 3.270 | 3.130 | 3.210 | 455,485 | +0.02(+0.63%) |
Jun 26, 2020 | 3.350 | 3.360 | 3.085 | 3.190 | 4,802,300 | -0.16(-4.78%) |
Jun 25, 2020 | 3.340 | 3.420 | 3.310 | 3.350 | 394,914 | +0.01(+0.30%) |
Jun 24, 2020 | 3.310 | 3.400 | 3.210 | 3.340 | 437,680 | +0.01(+0.30%) |
Jun 23, 2020 | 3.340 | 3.470 | 3.330 | 3.330 | 624,888 | +0.00(+0.00%) |
Jun 22, 2020 | 3.350 | 3.450 | 3.310 | 3.330 | 516,709 | -0.04(-1.19%) |
Jun 19, 2020 | 3.460 | 3.490 | 3.360 | 3.370 | 359,200 | +0.01(+0.30%) |
Jun 18, 2020 | 3.460 | 3.540 | 3.360 | 3.360 | 384,251 | -0.10(-2.89%) |
Jun 17, 2020 | 3.550 | 3.570 | 3.460 | 3.460 | 343,699 | -0.05(-1.42%) |
Jun 16, 2020 | 3.570 | 3.660 | 3.485 | 3.510 | 388,329 | +0.03(+0.86%) |
Jun 15, 2020 | 3.450 | 3.570 | 3.430 | 3.480 | 299,207 | -0.04(-1.14%) |
Jun 12, 2020 | 3.500 | 3.620 | 3.460 | 3.520 | 472,100 | +0.11(+3.23%) |
Jun 11, 2020 | 3.620 | 3.690 | 3.375 | 3.410 | 410,745 | -0.34(-9.07%) |
Jun 10, 2020 | 3.710 | 3.840 | 3.710 | 3.750 | 319,074 | +0.04(+1.08%) |
Jun 09, 2020 | 3.600 | 3.760 | 3.600 | 3.710 | 274,627 | +0.11(+3.06%) |
Jun 08, 2020 | 3.830 | 3.854 | 3.560 | 3.600 | 662,364 | -0.23(-6.01%) |
Jun 05, 2020 | 3.800 | 3.950 | 3.780 | 3.830 | 277,000 | +0.07(+1.86%) |
Jun 04, 2020 | 3.790 | 3.825 | 3.730 | 3.760 | 183,597 | +0.00(+0.00%) |
Jun 03, 2020 | 3.750 | 3.890 | 3.690 | 3.760 | 330,326 | +0.04(+1.08%) |
Jun 02, 2020 | 3.640 | 3.770 | 3.540 | 3.720 | 328,029 | +0.10(+2.76%) |