Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.421 | 3.430 | 3.300 | 3.310 | 17,785 | -0.10(-2.98%) |
Aug 28, 2020 | 3.330 | 3.412 | 3.330 | 3.412 | 10,200 | +0.09(+2.77%) |
Aug 27, 2020 | 3.397 | 3.420 | 3.240 | 3.320 | 8,834 | -0.06(-1.80%) |
Aug 26, 2020 | 3.260 | 3.422 | 3.200 | 3.381 | 17,019 | +0.14(+4.34%) |
Aug 25, 2020 | 3.255 | 3.255 | 3.115 | 3.240 | 19,154 | +0.06(+1.89%) |
Aug 24, 2020 | 3.300 | 3.300 | 3.100 | 3.180 | 17,895 | -0.00(-0.07%) |
Aug 21, 2020 | 3.265 | 3.311 | 3.060 | 3.182 | 12,500 | -0.10(-2.98%) |
Aug 20, 2020 | 3.330 | 3.389 | 3.180 | 3.280 | 32,111 | -0.10(-2.81%) |
Aug 19, 2020 | 3.320 | 3.460 | 3.320 | 3.375 | 18,329 | -0.02(-0.73%) |
Aug 18, 2020 | 3.380 | 3.400 | 3.337 | 3.400 | 23,935 | +0.05(+1.63%) |
Aug 17, 2020 | 3.125 | 3.350 | 3.125 | 3.345 | 10,006 | +0.15(+4.74%) |
Aug 14, 2020 | 3.150 | 3.260 | 3.120 | 3.194 | 3,500 | -0.02(-0.73%) |
Aug 13, 2020 | 3.160 | 3.230 | 3.160 | 3.217 | 11,278 | +0.09(+2.98%) |
Aug 12, 2020 | 3.127 | 3.140 | 3.030 | 3.124 | 13,910 | -0.03(-0.82%) |
Aug 11, 2020 | 3.180 | 3.270 | 3.106 | 3.150 | 22,356 | -0.12(-3.67%) |
Aug 10, 2020 | 3.235 | 3.340 | 3.235 | 3.270 | 22,500 | +0.11(+3.37%) |
Aug 07, 2020 | 3.275 | 3.280 | 3.100 | 3.163 | 11,100 | -0.06(-1.76%) |
Aug 06, 2020 | 3.000 | 3.371 | 3.000 | 3.220 | 37,023 | +0.14(+4.45%) |
Aug 05, 2020 | 3.200 | 3.391 | 3.082 | 3.083 | 23,235 | +0.00(+0.09%) |
Aug 04, 2020 | 3.000 | 3.100 | 2.974 | 3.080 | 27,263 | +0.08(+2.67%) |
Aug 03, 2020 | 2.850 | 3.000 | 2.850 | 3.000 | 11,201 | +0.05(+1.83%) |
Jul 31, 2020 | 2.918 | 3.000 | 2.849 | 2.946 | 17,600 | +0.10(+3.37%) |
Jul 30, 2020 | 2.825 | 2.874 | 2.700 | 2.850 | 21,399 | +0.07(+2.67%) |
Jul 29, 2020 | 2.744 | 2.838 | 2.671 | 2.776 | 19,663 | +0.04(+1.48%) |
Jul 28, 2020 | 2.750 | 2.850 | 2.710 | 2.736 | 15,273 | -0.11(-4.01%) |
Jul 27, 2020 | 2.940 | 2.940 | 2.660 | 2.850 | 51,800 | +0.04(+1.42%) |
Jul 24, 2020 | 2.797 | 2.820 | 2.700 | 2.810 | 11,600 | +0.01(+0.36%) |
Jul 23, 2020 | 2.930 | 2.930 | 2.650 | 2.800 | 45,062 | -0.00(-0.08%) |
Jul 22, 2020 | 2.720 | 2.877 | 2.630 | 2.802 | 29,009 | +0.15(+5.75%) |
Jul 21, 2020 | 2.530 | 2.650 | 2.500 | 2.650 | 29,754 | +0.11(+4.33%) |
Jul 20, 2020 | 2.400 | 2.542 | 2.295 | 2.540 | 10,077 | +0.14(+5.95%) |
Jul 17, 2020 | 2.400 | 2.509 | 2.370 | 2.397 | 16,900 | -0.00(-0.11%) |
Jul 16, 2020 | 2.290 | 2.450 | 2.277 | 2.400 | 18,576 | +0.12(+5.26%) |
Jul 15, 2020 | 2.282 | 2.316 | 2.260 | 2.280 | 16,439 | -0.02(-0.92%) |
Jul 14, 2020 | 2.410 | 2.410 | 2.287 | 2.301 | 11,840 | -0.19(-7.45%) |
Jul 13, 2020 | 2.570 | 2.680 | 2.420 | 2.486 | 31,325 | +0.00(+0.11%) |
Jul 10, 2020 | 2.570 | 2.570 | 2.396 | 2.483 | 8,800 | +0.03(+1.37%) |
Jul 09, 2020 | 2.500 | 2.700 | 2.420 | 2.450 | 13,385 | -0.05(-2.00%) |
Jul 08, 2020 | 2.433 | 2.500 | 2.400 | 2.500 | 20,404 | +0.10(+4.17%) |
Jul 07, 2020 | 2.360 | 2.410 | 2.332 | 2.400 | 20,791 | +0.04(+1.82%) |
Jul 06, 2020 | 2.252 | 2.402 | 2.235 | 2.357 | 76,870 | +0.24(+11.27%) |
Jul 02, 2020 | 2.123 | 2.200 | 2.080 | 2.118 | 23,600 | +0.11(+5.66%) |
Jul 01, 2020 | 2.030 | 2.040 | 1.870 | 2.005 | 20,633 | -0.02(-1.23%) |
Jun 30, 2020 | 1.960 | 2.040 | 1.960 | 2.030 | 14,717 | +0.08(+4.10%) |
Jun 29, 2020 | 2.220 | 2.220 | 1.925 | 1.950 | 12,495 | -0.09(-4.37%) |
Jun 26, 2020 | 1.940 | 2.039 | 1.940 | 2.039 | 6,400 | +0.09(+4.84%) |
Jun 25, 2020 | 1.950 | 1.950 | 1.945 | 1.945 | 2,640 | -0.01(-0.26%) |
Jun 24, 2020 | 1.970 | 1.970 | 1.950 | 1.950 | 2,310 | +0.02(+1.04%) |
Jun 23, 2020 | 1.920 | 1.987 | 1.890 | 1.930 | 37,904 | +0.05(+2.49%) |
Jun 22, 2020 | 2.050 | 2.050 | 1.830 | 1.883 | 18,535 | -0.14(-6.77%) |
Jun 19, 2020 | 1.991 | 2.033 | 1.960 | 2.020 | 7,800 | +0.01(+0.65%) |
Jun 18, 2020 | 1.990 | 2.070 | 1.960 | 2.007 | 12,619 | -0.09(-4.43%) |
Jun 17, 2020 | 2.050 | 2.100 | 2.030 | 2.100 | 2,800 | +0.05(+2.44%) |
Jun 16, 2020 | 2.198 | 2.198 | 1.945 | 2.050 | 5,983 | -0.10(-4.65%) |
Jun 15, 2020 | 2.059 | 2.150 | 2.020 | 2.150 | 14,508 | -0.02(-0.92%) |
Jun 12, 2020 | 2.125 | 2.170 | 2.080 | 2.170 | 2,200 | +0.04(+1.88%) |
Jun 11, 2020 | 2.165 | 2.205 | 2.110 | 2.130 | 4,661 | -0.04(-1.82%) |
Jun 10, 2020 | 2.180 | 2.180 | 2.150 | 2.170 | 3,310 | +0.05(+2.33%) |
Jun 09, 2020 | 2.220 | 2.250 | 2.120 | 2.120 | 7,058 | -0.14(-6.19%) |
Jun 08, 2020 | 2.160 | 2.260 | 2.150 | 2.260 | 8,038 | +0.18(+8.65%) |
Jun 05, 2020 | 2.120 | 2.130 | 2.010 | 2.080 | 6,700 | -0.07(-3.26%) |
Jun 04, 2020 | 2.060 | 2.150 | 2.047 | 2.150 | 3,060 | +0.08(+4.07%) |
Jun 03, 2020 | 2.050 | 2.109 | 2.000 | 2.066 | 7,861 | -0.06(-3.00%) |
Jun 02, 2020 | 2.280 | 2.280 | 2.130 | 2.130 | 3,410 | -0.09(-4.05%) |