Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.140 | 3.240 | 3.130 | 3.240 | 6,934 | +0.10(+3.18%) |
Aug 28, 2020 | 3.060 | 3.180 | 3.060 | 3.140 | 6,500 | -0.01(-0.32%) |
Aug 27, 2020 | 3.300 | 3.300 | 3.030 | 3.150 | 23,973 | -0.02(-0.63%) |
Aug 26, 2020 | 3.250 | 3.300 | 3.150 | 3.170 | 5,177 | -0.04(-1.40%) |
Aug 25, 2020 | 3.130 | 3.240 | 3.050 | 3.215 | 10,487 | +0.00(+0.16%) |
Aug 24, 2020 | 3.299 | 3.299 | 3.200 | 3.210 | 4,082 | -0.05(-1.53%) |
Aug 21, 2020 | 3.260 | 3.410 | 3.260 | 3.260 | 7,600 | +0.00(+0.00%) |
Aug 20, 2020 | 3.380 | 3.470 | 3.240 | 3.260 | 7,763 | -0.21(-6.05%) |
Aug 19, 2020 | 3.580 | 3.590 | 3.120 | 3.470 | 18,239 | -0.05(-1.42%) |
Aug 18, 2020 | 3.560 | 3.570 | 3.440 | 3.520 | 11,260 | +0.02(+0.57%) |
Aug 17, 2020 | 3.500 | 3.550 | 3.450 | 3.500 | 26,092 | +0.04(+1.16%) |
Aug 14, 2020 | 3.400 | 3.530 | 3.400 | 3.460 | 16,100 | +0.12(+3.59%) |
Aug 13, 2020 | 3.300 | 3.480 | 3.210 | 3.340 | 18,725 | +0.04(+1.21%) |
Aug 12, 2020 | 3.489 | 3.489 | 3.260 | 3.300 | 44,582 | -0.07(-2.08%) |
Aug 11, 2020 | 3.620 | 3.620 | 3.370 | 3.370 | 16,333 | -0.18(-5.07%) |
Aug 10, 2020 | 3.650 | 3.650 | 3.370 | 3.550 | 31,100 | -0.10(-2.74%) |
Aug 07, 2020 | 3.800 | 3.844 | 3.500 | 3.650 | 40,700 | -0.06(-1.62%) |
Aug 06, 2020 | 3.810 | 3.945 | 3.700 | 3.710 | 22,878 | -0.20(-5.12%) |
Aug 05, 2020 | 3.830 | 3.910 | 3.812 | 3.910 | 6,580 | +0.06(+1.69%) |
Aug 04, 2020 | 4.015 | 4.015 | 3.839 | 3.845 | 22,546 | -0.10(-2.66%) |
Aug 03, 2020 | 3.830 | 3.990 | 3.760 | 3.950 | 36,257 | +0.23(+6.18%) |
Jul 31, 2020 | 3.760 | 3.800 | 3.700 | 3.720 | 3,200 | +0.05(+1.36%) |
Jul 30, 2020 | 3.710 | 3.750 | 3.650 | 3.670 | 9,607 | -0.04(-1.08%) |
Jul 29, 2020 | 3.760 | 3.960 | 3.665 | 3.710 | 8,998 | +0.06(+1.64%) |
Jul 28, 2020 | 3.950 | 4.000 | 3.570 | 3.650 | 73,273 | -0.05(-1.35%) |
Jul 27, 2020 | 3.840 | 3.840 | 3.640 | 3.700 | 8,928 | -0.13(-3.40%) |
Jul 24, 2020 | 3.869 | 3.890 | 3.811 | 3.830 | 9,600 | -0.09(-2.30%) |
Jul 23, 2020 | 3.950 | 3.990 | 3.860 | 3.920 | 8,751 | -0.03(-0.76%) |
Jul 22, 2020 | 4.000 | 4.000 | 3.900 | 3.950 | 3,527 | +0.05(+1.28%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.870 | 3.900 | 8,745 | -0.03(-0.76%) |
Jul 20, 2020 | 4.000 | 4.140 | 3.870 | 3.930 | 71,898 | -0.02(-0.51%) |
Jul 17, 2020 | 3.930 | 4.010 | 3.870 | 3.950 | 19,700 | +0.10(+2.60%) |
Jul 16, 2020 | 3.700 | 3.860 | 3.700 | 3.850 | 5,422 | +0.11(+2.94%) |
Jul 15, 2020 | 3.870 | 3.900 | 3.620 | 3.740 | 53,326 | -0.13(-3.36%) |
Jul 14, 2020 | 3.930 | 3.950 | 3.870 | 3.870 | 7,987 | -0.10(-2.52%) |
Jul 13, 2020 | 4.140 | 4.240 | 3.940 | 3.970 | 12,062 | -0.03(-0.75%) |
Jul 10, 2020 | 4.080 | 4.080 | 3.900 | 4.000 | 10,800 | +0.00(+0.00%) |
Jul 09, 2020 | 3.980 | 4.040 | 3.893 | 4.000 | 12,670 | +0.06(+1.52%) |
Jul 08, 2020 | 3.960 | 4.040 | 3.920 | 3.940 | 10,076 | -0.06(-1.38%) |
Jul 07, 2020 | 4.030 | 4.030 | 3.960 | 3.995 | 7,319 | -0.04(-1.11%) |
Jul 06, 2020 | 4.060 | 4.070 | 3.960 | 4.040 | 10,242 | +0.08(+2.02%) |
Jul 02, 2020 | 4.110 | 4.110 | 3.950 | 3.960 | 10,700 | +0.02(+0.50%) |
Jul 01, 2020 | 3.920 | 4.010 | 3.920 | 3.940 | 5,624 | +0.02(+0.52%) |
Jun 30, 2020 | 3.890 | 4.240 | 3.860 | 3.920 | 12,176 | -0.13(-3.21%) |
Jun 29, 2020 | 4.250 | 4.326 | 4.020 | 4.050 | 14,012 | -0.15(-3.57%) |
Jun 26, 2020 | 3.940 | 4.200 | 3.740 | 4.200 | 65,700 | +0.38(+9.95%) |
Jun 25, 2020 | 3.850 | 3.850 | 3.760 | 3.820 | 11,249 | -0.04(-1.05%) |
Jun 24, 2020 | 3.560 | 3.890 | 3.560 | 3.860 | 16,707 | +0.29(+8.13%) |
Jun 23, 2020 | 4.000 | 4.000 | 3.560 | 3.570 | 45,366 | -0.24(-6.30%) |
Jun 22, 2020 | 4.000 | 4.380 | 3.810 | 3.810 | 69,991 | -0.16(-4.03%) |
Jun 19, 2020 | 3.420 | 4.100 | 3.420 | 3.970 | 37,400 | +0.43(+12.15%) |
Jun 18, 2020 | 4.350 | 4.350 | 3.540 | 3.540 | 55,227 | -0.52(-12.81%) |
Jun 17, 2020 | 4.240 | 4.700 | 3.830 | 4.060 | 195,313 | +0.38(+10.33%) |
Jun 16, 2020 | 3.600 | 3.680 | 3.450 | 3.680 | 7,775 | +0.10(+2.79%) |
Jun 15, 2020 | 3.560 | 3.582 | 3.550 | 3.580 | 10,731 | -0.03(-0.83%) |
Jun 12, 2020 | 3.900 | 3.900 | 3.550 | 3.610 | 6,900 | -0.18(-4.75%) |
Jun 11, 2020 | 3.740 | 3.910 | 3.570 | 3.790 | 7,435 | -0.03(-0.79%) |
Jun 10, 2020 | 4.050 | 4.050 | 3.770 | 3.820 | 11,884 | -0.23(-5.67%) |
Jun 09, 2020 | 3.890 | 4.050 | 3.890 | 4.050 | 13,705 | +0.05(+1.25%) |
Jun 08, 2020 | 3.850 | 4.120 | 3.810 | 4.000 | 30,142 | +0.16(+4.17%) |
Jun 05, 2020 | 3.805 | 3.849 | 3.675 | 3.840 | 12,200 | +0.04(+1.05%) |
Jun 04, 2020 | 3.800 | 3.950 | 3.530 | 3.800 | 9,492 | +0.11(+2.98%) |
Jun 03, 2020 | 3.580 | 3.730 | 3.580 | 3.690 | 5,069 | -0.06(-1.60%) |
Jun 02, 2020 | 3.670 | 3.750 | 3.665 | 3.750 | 10,332 | -0.02(-0.53%) |