Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.710 | 3.710 | 3.610 | 3.619 | 3,282 | -0.22(-5.75%) |
Aug 28, 2020 | 3.830 | 3.840 | 3.820 | 3.840 | 500 | +0.13(+3.50%) |
Aug 27, 2020 | 3.830 | 3.900 | 3.670 | 3.710 | 1,174 | -0.03(-0.80%) |
Aug 26, 2020 | 4.120 | 4.120 | 3.740 | 3.740 | 4,815 | -0.27(-6.73%) |
Aug 25, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 406 | +0.13(+3.35%) |
Aug 24, 2020 | 3.640 | 3.950 | 3.640 | 3.880 | 2,846 | +0.09(+2.32%) |
Aug 21, 2020 | 3.855 | 3.855 | 3.792 | 3.792 | 700 | -0.06(-1.50%) |
Aug 20, 2020 | 3.570 | 3.930 | 3.570 | 3.850 | 2,994 | +0.05(+1.31%) |
Aug 19, 2020 | 3.610 | 3.878 | 3.520 | 3.800 | 14,455 | +0.15(+4.11%) |
Aug 18, 2020 | 3.972 | 3.972 | 3.580 | 3.650 | 15,484 | -0.37(-9.20%) |
Aug 17, 2020 | 3.950 | 4.060 | 3.950 | 4.020 | 728 | +0.14(+3.61%) |
Aug 14, 2020 | 3.930 | 4.000 | 3.770 | 3.880 | 25,500 | -0.03(-0.77%) |
Aug 13, 2020 | 3.720 | 3.910 | 3.670 | 3.910 | 1,886 | +0.21(+5.68%) |
Aug 12, 2020 | 3.830 | 4.000 | 3.700 | 3.700 | 10,168 | -0.18(-4.64%) |
Aug 11, 2020 | 3.640 | 5.000 | 3.520 | 3.880 | 101,977 | +0.23(+6.30%) |
Aug 10, 2020 | 3.760 | 3.760 | 3.580 | 3.650 | 15,291 | -0.11(-2.93%) |
Aug 07, 2020 | 4.150 | 4.265 | 3.670 | 3.760 | 74,100 | +0.16(+4.44%) |
Aug 06, 2020 | 3.670 | 3.670 | 3.520 | 3.600 | 2,365 | +0.03(+0.84%) |
Aug 05, 2020 | 3.551 | 3.570 | 3.551 | 3.570 | 336 | +0.05(+1.42%) |
Aug 04, 2020 | 3.520 | 3.520 | 3.520 | 3.520 | 1,783 | +0.02(+0.57%) |
Aug 03, 2020 | 3.500 | 3.500 | 3.500 | 67 | +0.00(+0.00%) | |
Jul 31, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.02(+0.49%) |
Jul 30, 2020 | 3.483 | 3.483 | 3.483 | 3.483 | 550 | -0.19(-5.10%) |
Jul 29, 2020 | 3.670 | 3.670 | 3.670 | 9 | +0.00(+0.00%) | |
Jul 28, 2020 | 3.670 | 3.670 | 3.670 | 3.670 | 120 | +0.00(+0.00%) |
Jul 27, 2020 | 3.680 | 3.680 | 3.670 | 3.670 | 651 | +0.11(+3.17%) |
Jul 24, 2020 | 3.557 | 3.557 | 3.557 | 3.557 | 900 | -0.07(-2.01%) |
Jul 23, 2020 | 3.630 | 3.630 | 3.630 | 76 | +0.00(+0.00%) | |
Jul 22, 2020 | 3.630 | 3.630 | 3.630 | 3.630 | 171 | +0.01(+0.28%) |
Jul 21, 2020 | 3.520 | 3.620 | 3.380 | 3.620 | 3,242 | +0.00(+0.14%) |
Jul 20, 2020 | 3.560 | 3.615 | 3.550 | 3.615 | 1,309 | +0.09(+2.41%) |
Jul 17, 2020 | 3.600 | 3.600 | 3.530 | 3.530 | 600 | -0.07(-1.94%) |
Jul 16, 2020 | 3.520 | 3.618 | 3.520 | 3.600 | 1,511 | +0.02(+0.59%) |
Jul 15, 2020 | 3.600 | 3.618 | 3.579 | 3.579 | 793 | -0.08(-2.11%) |
Jul 14, 2020 | 3.656 | 3.656 | 3.656 | 3.656 | 586 | +0.06(+1.56%) |
Jul 13, 2020 | 3.618 | 3.623 | 3.600 | 3.600 | 2,901 | -0.04(-1.10%) |
Jul 10, 2020 | 3.650 | 3.690 | 3.640 | 3.640 | 3,000 | +0.04(+1.11%) |
Jul 09, 2020 | 3.540 | 3.690 | 3.540 | 3.600 | 2,111 | +0.00(+0.00%) |
Jul 08, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 1,845 | +0.00(+0.00%) |
Jul 07, 2020 | 3.590 | 3.650 | 3.539 | 3.600 | 3,574 | +0.06(+1.69%) |
Jul 06, 2020 | 3.340 | 3.560 | 3.340 | 3.540 | 2,543 | -0.02(-0.59%) |
Jul 02, 2020 | 3.400 | 3.590 | 3.400 | 3.561 | 1,800 | +0.25(+7.58%) |
Jul 01, 2020 | 3.640 | 3.640 | 3.310 | 3.310 | 583 | -0.17(-4.89%) |
Jun 30, 2020 | 3.360 | 3.480 | 3.360 | 3.480 | 1,653 | +0.12(+3.57%) |
Jun 29, 2020 | 3.350 | 3.480 | 3.350 | 3.360 | 890 | -0.06(-1.61%) |
Jun 26, 2020 | 3.350 | 3.462 | 3.350 | 3.415 | 8,900 | -0.08(-2.43%) |
Jun 25, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 297 | -0.12(-3.31%) |
Jun 24, 2020 | 3.680 | 3.680 | 3.560 | 3.620 | 7,669 | -0.01(-0.41%) |
Jun 23, 2020 | 3.570 | 3.635 | 3.560 | 3.635 | 3,067 | +0.08(+2.18%) |
Jun 22, 2020 | 3.570 | 3.790 | 3.520 | 3.558 | 8,656 | -0.08(-2.26%) |
Jun 19, 2020 | 3.900 | 4.000 | 3.500 | 3.640 | 15,000 | -0.24(-6.19%) |
Jun 18, 2020 | 3.520 | 4.090 | 3.520 | 3.880 | 59,318 | +0.34(+9.55%) |
Jun 17, 2020 | 3.368 | 3.550 | 3.368 | 3.542 | 5,456 | -0.01(-0.23%) |
Jun 16, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 522 | +0.25(+7.51%) |
Jun 15, 2020 | 3.260 | 3.302 | 3.260 | 3.302 | 4,835 | -0.20(-5.64%) |
Jun 12, 2020 | 3.530 | 3.530 | 3.499 | 3.499 | 1,100 | -0.14(-3.86%) |
Jun 11, 2020 | 3.640 | 3.640 | 3.640 | 155 | +0.00(+0.00%) | |
Jun 10, 2020 | 3.460 | 3.460 | 3.640 | 139 | +0.18(+5.20%) | |
Jun 09, 2020 | 3.460 | 3.460 | 3.460 | 3.460 | 135 | +0.03(+0.87%) |
Jun 08, 2020 | 3.440 | 3.440 | 3.300 | 3.430 | 2,059 | +0.09(+2.59%) |
Jun 05, 2020 | 3.343 | 3.343 | 3.343 | 111 | +0.00(+0.00%) | |
Jun 04, 2020 | 3.300 | 3.343 | 3.100 | 3.343 | 3,933 | -0.06(-1.75%) |
Jun 03, 2020 | 3.600 | 3.600 | 3.240 | 3.403 | 1,347 | -0.16(-4.42%) |
Jun 02, 2020 | 3.580 | 3.580 | 3.363 | 3.560 | 912 | +0.28(+8.54%) |