Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.721 | 3.731 | 3.468 | 3.609 | 3,167,417 | -0.11(-3.02%) |
Aug 28, 2020 | 3.628 | 3.778 | 3.590 | 3.721 | 2,498,219 | +0.11(+3.12%) |
Aug 27, 2020 | 3.646 | 3.670 | 3.515 | 3.609 | 2,965,512 | -0.01(-0.26%) |
Aug 26, 2020 | 3.712 | 3.712 | 3.501 | 3.618 | 2,910,347 | -0.07(-1.91%) |
Aug 25, 2020 | 3.759 | 3.843 | 3.599 | 3.688 | 1,799,885 | -0.02(-0.63%) |
Aug 24, 2020 | 3.524 | 3.731 | 3.449 | 3.712 | 2,354,009 | +0.22(+6.45%) |
Aug 21, 2020 | 3.609 | 3.637 | 3.440 | 3.487 | 5,958,622 | -0.21(-5.58%) |
Aug 20, 2020 | 3.759 | 3.815 | 3.637 | 3.693 | 4,675,551 | -0.15(-3.90%) |
Aug 19, 2020 | 3.881 | 4.002 | 3.824 | 3.843 | 2,849,887 | -0.04(-0.97%) |
Aug 18, 2020 | 4.096 | 4.138 | 3.843 | 3.881 | 4,977,814 | -0.27(-6.55%) |
Aug 17, 2020 | 4.218 | 4.274 | 4.092 | 4.152 | 3,190,402 | -0.07(-1.56%) |
Aug 14, 2020 | 4.068 | 4.279 | 4.068 | 4.218 | 1,721,560 | +0.07(+1.81%) |
Aug 13, 2020 | 4.227 | 4.260 | 4.040 | 4.143 | 2,734,438 | -0.13(-3.07%) |
Aug 12, 2020 | 4.302 | 4.359 | 4.190 | 4.274 | 3,084,401 | +0.07(+1.79%) |
Aug 11, 2020 | 4.256 | 4.443 | 4.171 | 4.199 | 5,209,552 | +0.07(+1.82%) |
Aug 10, 2020 | 3.881 | 4.237 | 3.871 | 4.124 | 6,259,213 | +0.26(+6.80%) |
Aug 07, 2020 | 3.881 | 3.909 | 3.740 | 3.862 | 4,194,068 | -0.03(-0.72%) |
Aug 06, 2020 | 4.077 | 4.086 | 3.881 | 3.890 | 2,293,979 | -0.18(-4.38%) |
Aug 05, 2020 | 4.068 | 4.190 | 3.937 | 4.068 | 5,341,654 | +0.13(+3.33%) |
Aug 04, 2020 | 3.712 | 3.974 | 3.656 | 3.937 | 6,704,601 | +0.23(+6.33%) |
Aug 03, 2020 | 3.656 | 3.759 | 3.604 | 3.703 | 4,998,313 | +0.07(+1.94%) |
Jul 31, 2020 | 3.656 | 3.703 | 3.516 | 3.632 | 7,007,006 | -0.07(-1.90%) |
Jul 30, 2020 | 3.721 | 3.796 | 3.618 | 3.703 | 6,166,128 | -0.11(-2.95%) |
Jul 29, 2020 | 3.778 | 3.881 | 3.646 | 3.815 | 8,629,026 | +0.06(+1.50%) |
Jul 28, 2020 | 3.843 | 4.007 | 3.703 | 3.759 | 12,499,354 | -0.14(-3.61%) |
Jul 27, 2020 | 3.721 | 3.899 | 3.581 | 3.899 | 5,595,846 | +0.22(+5.99%) |
Jul 24, 2020 | 3.721 | 3.787 | 3.599 | 3.679 | 5,824,200 | -0.01(-0.38%) |
Jul 23, 2020 | 3.506 | 3.909 | 3.468 | 3.693 | 10,554,100 | +0.26(+7.50%) |
Jul 22, 2020 | 3.459 | 3.553 | 3.337 | 3.435 | 5,490,119 | -0.16(-4.56%) |
Jul 21, 2020 | 3.243 | 3.740 | 3.243 | 3.599 | 5,977,041 | +0.41(+12.94%) |
Jul 20, 2020 | 3.131 | 3.318 | 3.042 | 3.187 | 3,467,679 | +0.07(+2.41%) |
Jul 17, 2020 | 3.299 | 3.309 | 3.103 | 3.112 | 2,472,935 | -0.17(-5.14%) |
Jul 16, 2020 | 3.234 | 3.393 | 3.112 | 3.281 | 4,237,950 | -0.15(-4.37%) |
Jul 15, 2020 | 3.403 | 3.571 | 3.253 | 3.431 | 5,303,135 | +0.12(+3.68%) |
Jul 14, 2020 | 3.046 | 3.337 | 2.990 | 3.309 | 4,221,544 | +0.25(+8.28%) |
Jul 13, 2020 | 3.215 | 3.253 | 3.009 | 3.056 | 5,545,956 | -0.12(-3.83%) |
Jul 10, 2020 | 3.046 | 3.234 | 2.962 | 3.178 | 5,622,994 | +0.07(+2.11%) |
Jul 09, 2020 | 3.271 | 3.309 | 3.046 | 3.112 | 7,706,153 | -0.20(-5.95%) |
Jul 08, 2020 | 3.121 | 3.346 | 3.037 | 3.309 | 5,798,013 | +0.17(+5.37%) |
Jul 07, 2020 | 3.224 | 3.318 | 3.121 | 3.140 | 5,085,911 | -0.14(-4.29%) |
Jul 06, 2020 | 3.253 | 3.337 | 3.121 | 3.281 | 11,317,431 | +0.13(+4.17%) |
Jul 02, 2020 | 3.131 | 3.215 | 3.009 | 3.149 | 5,939,312 | +0.10(+3.23%) |
Jul 01, 2020 | 3.299 | 3.424 | 3.009 | 3.051 | 6,155,516 | -0.20(-6.20%) |
Jun 30, 2020 | 3.196 | 3.281 | 3.075 | 3.253 | 7,477,978 | +0.01(+0.29%) |
Jun 29, 2020 | 3.346 | 3.459 | 3.149 | 3.243 | 8,247,227 | -0.10(-3.08%) |
Jun 26, 2020 | 3.609 | 3.609 | 3.262 | 3.346 | 23,579,194 | -0.29(-7.99%) |
Jun 25, 2020 | 3.421 | 3.703 | 3.328 | 3.637 | 5,716,615 | +0.18(+5.15%) |
Jun 24, 2020 | 3.862 | 3.918 | 3.449 | 3.459 | 5,837,203 | -0.49(-12.35%) |
Jun 23, 2020 | 4.274 | 4.284 | 3.899 | 3.946 | 5,823,353 | -0.09(-2.32%) |
Jun 22, 2020 | 4.059 | 4.087 | 3.853 | 4.040 | 7,820,260 | -0.03(-0.69%) |
Jun 19, 2020 | 4.396 | 4.429 | 4.012 | 4.068 | 8,834,717 | -0.17(-3.98%) |
Jun 18, 2020 | 4.040 | 4.382 | 3.942 | 4.237 | 8,110,206 | +0.14(+3.43%) |
Jun 17, 2020 | 4.527 | 4.527 | 4.049 | 4.096 | 6,321,826 | -0.40(-8.96%) |
Jun 16, 2020 | 4.734 | 4.762 | 4.218 | 4.499 | 8,127,307 | +0.22(+5.03%) |
Jun 15, 2020 | 3.843 | 4.513 | 3.721 | 4.284 | 5,369,319 | +0.10(+2.47%) |
Jun 12, 2020 | 4.340 | 4.509 | 3.960 | 4.181 | 8,927,319 | +0.28(+7.21%) |
Jun 11, 2020 | 4.312 | 4.649 | 3.890 | 3.899 | 6,385,262 | -0.94(-19.38%) |
Jun 10, 2020 | 5.080 | 5.268 | 4.762 | 4.837 | 6,905,070 | -0.32(-6.18%) |
Jun 09, 2020 | 5.390 | 5.493 | 5.052 | 5.155 | 8,118,286 | -0.62(-10.71%) |
Jun 08, 2020 | 5.821 | 5.933 | 5.558 | 5.774 | 8,720,514 | +0.35(+6.39%) |
Jun 05, 2020 | 5.127 | 5.755 | 5.109 | 5.427 | 13,256,343 | +0.58(+11.99%) |
Jun 04, 2020 | 4.087 | 4.884 | 4.040 | 4.846 | 13,577,651 | +0.68(+16.44%) |
Jun 03, 2020 | 4.031 | 4.190 | 3.759 | 4.162 | 13,365,296 | +0.25(+6.47%) |
Jun 02, 2020 | 3.657 | 3.983 | 3.573 | 3.909 | 9,940,851 | +0.36(+10.26%) |