Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.230 | 3.260 | 3.100 | 3.260 | 207,330 | +0.01(+0.31%) |
Aug 28, 2020 | 3.400 | 3.410 | 3.010 | 3.250 | 481,100 | -0.28(-7.93%) |
Aug 27, 2020 | 3.500 | 3.560 | 3.481 | 3.530 | 56,386 | +0.00(+0.00%) |
Aug 26, 2020 | 3.560 | 3.560 | 3.500 | 3.530 | 41,884 | -0.04(-1.12%) |
Aug 25, 2020 | 3.550 | 3.620 | 3.550 | 3.570 | 58,799 | +0.01(+0.28%) |
Aug 24, 2020 | 3.590 | 3.680 | 3.560 | 3.560 | 97,739 | -0.03(-0.84%) |
Aug 21, 2020 | 3.650 | 3.680 | 3.550 | 3.590 | 83,800 | -0.06(-1.64%) |
Aug 20, 2020 | 3.620 | 3.775 | 3.610 | 3.650 | 55,548 | +0.02(+0.55%) |
Aug 19, 2020 | 3.780 | 3.870 | 3.630 | 3.630 | 70,311 | -0.13(-3.46%) |
Aug 18, 2020 | 3.900 | 3.910 | 3.750 | 3.760 | 100,883 | -0.09(-2.34%) |
Aug 17, 2020 | 3.610 | 3.980 | 3.610 | 3.850 | 309,698 | +0.23(+6.35%) |
Aug 14, 2020 | 3.600 | 3.670 | 3.600 | 3.620 | 45,900 | +0.01(+0.28%) |
Aug 13, 2020 | 3.660 | 3.690 | 3.610 | 3.610 | 54,393 | -0.04(-1.10%) |
Aug 12, 2020 | 3.700 | 3.770 | 3.620 | 3.650 | 55,656 | -0.03(-0.82%) |
Aug 11, 2020 | 3.750 | 3.770 | 3.660 | 3.680 | 80,876 | +0.00(+0.00%) |
Aug 10, 2020 | 3.700 | 3.730 | 3.610 | 3.680 | 113,900 | -0.02(-0.54%) |
Aug 07, 2020 | 3.710 | 3.750 | 3.640 | 3.700 | 62,400 | -0.01(-0.27%) |
Aug 06, 2020 | 3.620 | 3.730 | 3.600 | 3.710 | 69,168 | +0.04(+1.09%) |
Aug 05, 2020 | 3.650 | 3.780 | 3.650 | 3.670 | 58,422 | +0.03(+0.82%) |
Aug 04, 2020 | 3.590 | 3.740 | 3.590 | 3.640 | 72,699 | +0.08(+2.25%) |
Aug 03, 2020 | 3.570 | 3.720 | 3.540 | 3.560 | 87,950 | -0.03(-0.84%) |
Jul 31, 2020 | 3.640 | 3.680 | 3.540 | 3.590 | 69,800 | -0.03(-0.83%) |
Jul 30, 2020 | 3.620 | 3.760 | 3.610 | 3.620 | 85,068 | +0.00(+0.00%) |
Jul 29, 2020 | 3.580 | 3.690 | 3.580 | 3.620 | 31,690 | +0.08(+2.26%) |
Jul 28, 2020 | 3.590 | 3.600 | 3.520 | 3.540 | 72,911 | -0.04(-1.12%) |
Jul 27, 2020 | 3.680 | 3.680 | 3.500 | 3.580 | 119,114 | -0.03(-0.83%) |
Jul 24, 2020 | 3.620 | 3.710 | 3.560 | 3.610 | 137,500 | -0.05(-1.37%) |
Jul 23, 2020 | 3.890 | 3.920 | 3.660 | 3.660 | 160,111 | -0.19(-4.94%) |
Jul 22, 2020 | 3.850 | 3.970 | 3.850 | 3.850 | 65,041 | -0.09(-2.28%) |
Jul 21, 2020 | 3.970 | 4.080 | 3.920 | 3.940 | 78,009 | +0.02(+0.51%) |
Jul 20, 2020 | 3.900 | 4.080 | 3.890 | 3.920 | 135,693 | +0.05(+1.29%) |
Jul 17, 2020 | 3.890 | 3.950 | 3.830 | 3.870 | 57,400 | +0.01(+0.26%) |
Jul 16, 2020 | 3.810 | 4.030 | 3.790 | 3.860 | 111,058 | +0.00(+0.00%) |
Jul 15, 2020 | 3.910 | 4.050 | 3.850 | 3.860 | 103,317 | -0.05(-1.28%) |
Jul 14, 2020 | 4.020 | 4.040 | 3.710 | 3.910 | 227,282 | -0.13(-3.22%) |
Jul 13, 2020 | 4.130 | 4.300 | 3.990 | 4.040 | 259,711 | -0.13(-3.12%) |
Jul 10, 2020 | 4.340 | 4.390 | 4.140 | 4.170 | 154,400 | -0.12(-2.80%) |
Jul 09, 2020 | 4.380 | 4.480 | 4.170 | 4.290 | 222,354 | +0.09(+2.14%) |
Jul 08, 2020 | 4.060 | 4.350 | 4.060 | 4.200 | 309,044 | +0.10(+2.44%) |
Jul 07, 2020 | 4.060 | 4.220 | 4.030 | 4.100 | 151,165 | +0.04(+0.99%) |
Jul 06, 2020 | 4.040 | 4.350 | 4.010 | 4.060 | 331,059 | +0.14(+3.57%) |
Jul 02, 2020 | 3.970 | 4.150 | 3.910 | 3.920 | 177,600 | -0.02(-0.51%) |
Jul 01, 2020 | 4.060 | 4.180 | 3.900 | 3.940 | 245,454 | -0.19(-4.60%) |
Jun 30, 2020 | 4.110 | 4.160 | 3.850 | 4.130 | 330,249 | -0.01(-0.24%) |
Jun 29, 2020 | 4.390 | 4.450 | 4.120 | 4.140 | 119,524 | -0.26(-5.91%) |
Jun 26, 2020 | 4.590 | 4.620 | 4.370 | 4.400 | 136,200 | -0.28(-5.98%) |
Jun 25, 2020 | 4.410 | 5.080 | 4.410 | 4.680 | 508,131 | +0.28(+6.36%) |
Jun 24, 2020 | 4.410 | 4.550 | 4.200 | 4.400 | 541,930 | -0.78(-15.06%) |
Jun 23, 2020 | 4.510 | 5.180 | 4.470 | 5.180 | 347,250 | +0.76(+17.19%) |
Jun 22, 2020 | 4.630 | 4.760 | 4.410 | 4.420 | 161,169 | -0.21(-4.54%) |
Jun 19, 2020 | 5.090 | 5.180 | 4.630 | 4.630 | 231,100 | -0.36(-7.21%) |
Jun 18, 2020 | 4.860 | 5.030 | 4.831 | 4.990 | 145,747 | +0.11(+2.25%) |
Jun 17, 2020 | 4.730 | 4.890 | 4.690 | 4.880 | 89,004 | +0.19(+4.05%) |
Jun 16, 2020 | 4.580 | 4.800 | 4.510 | 4.690 | 93,512 | +0.21(+4.69%) |
Jun 15, 2020 | 4.510 | 4.537 | 4.270 | 4.480 | 109,483 | -0.17(-3.66%) |
Jun 12, 2020 | 4.650 | 4.798 | 4.480 | 4.650 | 65,100 | +0.20(+4.49%) |
Jun 11, 2020 | 4.810 | 4.837 | 4.415 | 4.450 | 217,152 | -0.49(-9.92%) |
Jun 10, 2020 | 4.540 | 5.120 | 4.370 | 4.940 | 445,637 | +0.41(+9.05%) |
Jun 09, 2020 | 4.500 | 4.530 | 4.390 | 4.530 | 147,116 | +0.03(+0.67%) |
Jun 08, 2020 | 4.330 | 4.500 | 4.310 | 4.500 | 140,114 | +0.21(+4.90%) |
Jun 05, 2020 | 4.160 | 4.370 | 4.130 | 4.290 | 231,700 | +0.13(+3.12%) |
Jun 04, 2020 | 4.150 | 4.240 | 4.014 | 4.160 | 152,948 | -0.01(-0.24%) |
Jun 03, 2020 | 3.870 | 4.170 | 3.810 | 4.170 | 278,232 | +0.34(+8.88%) |
Jun 02, 2020 | 3.880 | 3.880 | 3.770 | 3.830 | 76,066 | +0.00(+0.00%) |