Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.157 | 3.640 | 3.120 | 3.400 | 40,765 | +0.12(+3.66%) |
Aug 28, 2020 | 3.160 | 3.592 | 3.120 | 3.280 | 25,500 | +0.08(+2.50%) |
Aug 27, 2020 | 3.160 | 3.240 | 3.120 | 3.200 | 2,665 | -0.04(-1.22%) |
Aug 26, 2020 | 3.124 | 3.240 | 3.124 | 3.240 | 6,356 | +0.04(+1.24%) |
Aug 25, 2020 | 3.040 | 3.240 | 3.040 | 3.200 | 2,790 | +0.04(+1.27%) |
Aug 24, 2020 | 3.240 | 3.240 | 3.024 | 3.160 | 9,381 | +0.04(+1.28%) |
Aug 21, 2020 | 3.280 | 3.312 | 3.072 | 3.120 | 7,375 | -0.20(-6.02%) |
Aug 20, 2020 | 3.040 | 3.360 | 3.000 | 3.320 | 41,667 | +0.24(+7.81%) |
Aug 19, 2020 | 3.120 | 3.208 | 3.068 | 3.080 | 14,913 | -0.05(-1.56%) |
Aug 18, 2020 | 3.295 | 3.320 | 3.122 | 3.128 | 6,927 | -0.06(-1.94%) |
Aug 17, 2020 | 3.336 | 3.337 | 3.180 | 3.190 | 14,688 | -0.07(-2.03%) |
Aug 14, 2020 | 3.280 | 3.292 | 3.160 | 3.256 | 7,575 | -0.02(-0.72%) |
Aug 13, 2020 | 3.240 | 3.320 | 3.240 | 3.280 | 7,896 | +0.08(+2.50%) |
Aug 12, 2020 | 3.200 | 3.320 | 3.200 | 3.200 | 7,006 | -0.06(-1.73%) |
Aug 11, 2020 | 3.448 | 3.448 | 3.120 | 3.256 | 16,317 | -0.16(-4.78%) |
Aug 10, 2020 | 3.499 | 3.520 | 3.360 | 3.420 | 10,477 | -0.06(-1.72%) |
Aug 07, 2020 | 3.440 | 3.560 | 3.440 | 3.480 | 4,625 | +0.04(+1.15%) |
Aug 06, 2020 | 3.582 | 3.600 | 3.440 | 3.440 | 7,305 | -0.05(-1.43%) |
Aug 05, 2020 | 3.600 | 3.664 | 3.441 | 3.490 | 18,290 | +0.01(+0.30%) |
Aug 04, 2020 | 3.400 | 3.520 | 3.320 | 3.480 | 10,388 | +0.08(+2.35%) |
Aug 03, 2020 | 3.240 | 3.680 | 3.200 | 3.400 | 81,807 | +0.10(+2.92%) |
Jul 31, 2020 | 3.366 | 3.380 | 3.200 | 3.304 | 13,825 | +0.00(+0.11%) |
Jul 30, 2020 | 3.160 | 3.380 | 3.080 | 3.300 | 26,720 | +0.10(+3.14%) |
Jul 29, 2020 | 3.200 | 3.200 | 3.080 | 3.200 | 15,619 | +0.03(+1.06%) |
Jul 28, 2020 | 3.080 | 3.190 | 3.080 | 3.166 | 3,528 | +0.03(+0.84%) |
Jul 27, 2020 | 3.040 | 3.200 | 3.040 | 3.140 | 28,378 | +0.04(+1.29%) |
Jul 24, 2020 | 3.068 | 3.180 | 3.040 | 3.100 | 4,225 | -0.06(-1.91%) |
Jul 23, 2020 | 3.160 | 3.280 | 3.040 | 3.160 | 24,953 | -0.01(-0.19%) |
Jul 22, 2020 | 3.240 | 3.240 | 3.149 | 3.166 | 6,852 | -0.07(-2.27%) |
Jul 21, 2020 | 3.200 | 3.300 | 3.066 | 3.240 | 25,615 | +0.10(+3.20%) |
Jul 20, 2020 | 3.200 | 3.242 | 3.052 | 3.139 | 25,252 | +0.08(+2.72%) |
Jul 17, 2020 | 3.154 | 3.154 | 3.019 | 3.056 | 6,750 | -0.02(-0.78%) |
Jul 16, 2020 | 3.120 | 3.260 | 3.000 | 3.080 | 17,585 | -0.08(-2.53%) |
Jul 15, 2020 | 3.025 | 3.160 | 3.025 | 3.160 | 7,288 | +0.04(+1.28%) |
Jul 14, 2020 | 3.156 | 3.156 | 3.020 | 3.120 | 11,624 | +0.02(+0.78%) |
Jul 13, 2020 | 3.200 | 3.320 | 3.040 | 3.096 | 26,562 | -0.14(-4.44%) |
Jul 10, 2020 | 3.000 | 3.560 | 2.960 | 3.240 | 154,550 | +0.24(+8.00%) |
Jul 09, 2020 | 3.000 | 3.160 | 3.000 | 3.000 | 21,485 | -0.00(-0.07%) |
Jul 08, 2020 | 3.000 | 3.120 | 2.980 | 3.002 | 9,059 | -0.14(-4.39%) |
Jul 07, 2020 | 3.186 | 3.186 | 3.000 | 3.140 | 10,867 | -0.03(-0.82%) |
Jul 06, 2020 | 3.099 | 3.180 | 3.080 | 3.166 | 8,324 | +0.01(+0.20%) |
Jul 02, 2020 | 3.000 | 3.186 | 2.982 | 3.160 | 16,625 | +0.10(+3.11%) |
Jul 01, 2020 | 2.960 | 3.120 | 2.960 | 3.064 | 5,277 | +0.02(+0.80%) |
Jun 30, 2020 | 3.080 | 3.120 | 2.960 | 3.040 | 17,345 | -0.09(-2.76%) |
Jun 29, 2020 | 2.960 | 3.160 | 2.960 | 3.126 | 7,223 | +0.05(+1.51%) |
Jun 26, 2020 | 3.080 | 3.200 | 2.924 | 3.080 | 45,475 | -0.10(-3.14%) |
Jun 25, 2020 | 3.160 | 3.312 | 3.040 | 3.180 | 9,162 | -0.04(-1.36%) |
Jun 24, 2020 | 3.260 | 3.320 | 3.058 | 3.224 | 31,508 | -0.03(-0.80%) |
Jun 23, 2020 | 3.160 | 3.451 | 3.141 | 3.250 | 83,881 | +0.13(+4.17%) |
Jun 22, 2020 | 3.280 | 3.320 | 3.040 | 3.120 | 21,188 | -0.12(-3.66%) |
Jun 19, 2020 | 3.360 | 3.480 | 3.121 | 3.238 | 35,500 | -0.24(-6.94%) |
Jun 18, 2020 | 3.360 | 3.760 | 3.120 | 3.480 | 112,341 | +0.12(+3.57%) |
Jun 17, 2020 | 3.320 | 3.440 | 3.240 | 3.360 | 10,966 | +0.00(+0.01%) |
Jun 16, 2020 | 3.470 | 3.470 | 3.324 | 3.360 | 22,257 | -0.00(-0.01%) |
Jun 15, 2020 | 3.520 | 3.520 | 3.280 | 3.360 | 28,524 | -0.18(-5.08%) |
Jun 12, 2020 | 3.320 | 3.560 | 2.846 | 3.540 | 91,650 | +0.22(+6.63%) |
Jun 11, 2020 | 3.280 | 3.440 | 3.240 | 3.320 | 23,744 | -0.12(-3.48%) |
Jun 10, 2020 | 3.480 | 3.600 | 3.280 | 3.440 | 31,097 | -0.12(-3.38%) |
Jun 09, 2020 | 3.720 | 3.760 | 3.240 | 3.560 | 43,938 | -0.18(-4.81%) |
Jun 08, 2020 | 3.784 | 3.784 | 3.644 | 3.740 | 41,877 | +0.02(+0.54%) |
Jun 05, 2020 | 3.680 | 3.874 | 3.600 | 3.720 | 70,850 | +0.04(+1.09%) |
Jun 04, 2020 | 3.760 | 3.800 | 3.520 | 3.680 | 51,727 | -0.08(-2.13%) |
Jun 03, 2020 | 4.000 | 4.000 | 3.680 | 3.760 | 49,533 | -0.24(-6.00%) |
Jun 02, 2020 | 3.760 | 4.000 | 3.760 | 4.000 | 23,704 | +0.24(+6.38%) |