Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.448 | 3.484 | 3.375 | 3.375 | 276,786 | -0.08(-2.37%) |
Aug 28, 2020 | 3.384 | 3.520 | 3.365 | 3.457 | 278,166 | +0.02(+0.53%) |
Aug 27, 2020 | 3.575 | 3.603 | 3.402 | 3.438 | 476,828 | -0.13(-3.58%) |
Aug 26, 2020 | 3.685 | 3.685 | 3.543 | 3.566 | 295,880 | -0.06(-1.76%) |
Aug 25, 2020 | 3.621 | 3.703 | 3.593 | 3.630 | 215,470 | +0.02(+0.51%) |
Aug 24, 2020 | 3.630 | 3.676 | 3.493 | 3.612 | 343,254 | +0.03(+0.76%) |
Aug 21, 2020 | 3.630 | 3.712 | 3.575 | 3.584 | 309,305 | -0.04(-1.01%) |
Aug 20, 2020 | 3.575 | 3.630 | 3.539 | 3.621 | 321,669 | -0.01(-0.25%) |
Aug 19, 2020 | 3.712 | 3.730 | 3.566 | 3.630 | 379,143 | -0.09(-2.45%) |
Aug 18, 2020 | 3.904 | 3.904 | 3.712 | 3.721 | 177,572 | -0.20(-5.12%) |
Aug 17, 2020 | 3.831 | 3.922 | 3.767 | 3.922 | 181,385 | +0.14(+3.61%) |
Aug 14, 2020 | 3.821 | 3.849 | 3.730 | 3.785 | 297,902 | -0.08(-2.12%) |
Aug 13, 2020 | 3.885 | 3.967 | 3.849 | 3.867 | 196,059 | -0.06(-1.62%) |
Aug 12, 2020 | 3.748 | 3.967 | 3.719 | 3.931 | 310,679 | +0.26(+7.21%) |
Aug 11, 2020 | 3.603 | 3.913 | 3.603 | 3.666 | 478,928 | +0.04(+1.00%) |
Aug 10, 2020 | 3.548 | 3.676 | 3.520 | 3.630 | 330,686 | +0.08(+2.31%) |
Aug 07, 2020 | 3.584 | 3.603 | 3.466 | 3.548 | 464,342 | -0.03(-0.77%) |
Aug 06, 2020 | 3.730 | 3.730 | 3.539 | 3.575 | 354,232 | -0.16(-4.16%) |
Aug 05, 2020 | 3.739 | 3.758 | 3.648 | 3.730 | 323,637 | +0.04(+0.99%) |
Aug 04, 2020 | 3.648 | 3.776 | 3.621 | 3.694 | 243,667 | +0.04(+1.00%) |
Aug 03, 2020 | 3.776 | 3.780 | 3.657 | 3.657 | 278,213 | -0.09(-2.43%) |
Jul 31, 2020 | 3.867 | 3.867 | 3.639 | 3.748 | 429,913 | -0.15(-3.75%) |
Jul 30, 2020 | 4.022 | 4.059 | 3.776 | 3.894 | 339,746 | -0.22(-5.32%) |
Jul 29, 2020 | 4.132 | 4.332 | 4.068 | 4.113 | 480,931 | +0.03(+0.67%) |
Jul 28, 2020 | 3.949 | 4.214 | 3.694 | 4.086 | 543,556 | +0.24(+6.16%) |
Jul 27, 2020 | 3.721 | 3.867 | 3.721 | 3.849 | 336,576 | +0.09(+2.43%) |
Jul 24, 2020 | 3.666 | 3.821 | 3.648 | 3.758 | 382,547 | +0.09(+2.49%) |
Jul 23, 2020 | 3.648 | 3.693 | 3.575 | 3.666 | 283,896 | +0.01(+0.25%) |
Jul 22, 2020 | 3.630 | 3.685 | 3.502 | 3.657 | 488,904 | +0.05(+1.26%) |
Jul 21, 2020 | 3.666 | 3.803 | 3.593 | 3.612 | 362,734 | -0.03(-0.75%) |
Jul 20, 2020 | 3.648 | 3.694 | 3.525 | 3.639 | 305,007 | -0.01(-0.25%) |
Jul 17, 2020 | 3.648 | 3.736 | 3.648 | 3.648 | 313,581 | +0.04(+1.01%) |
Jul 16, 2020 | 3.712 | 3.847 | 3.612 | 3.612 | 294,593 | -0.13(-3.41%) |
Jul 15, 2020 | 3.867 | 3.986 | 3.694 | 3.739 | 583,800 | -0.09(-2.38%) |
Jul 14, 2020 | 3.739 | 3.867 | 3.703 | 3.831 | 426,002 | +0.08(+2.19%) |
Jul 13, 2020 | 4.022 | 4.022 | 3.748 | 3.748 | 599,692 | -0.29(-7.22%) |
Jul 10, 2020 | 3.885 | 4.095 | 3.840 | 4.040 | 276,522 | +0.16(+3.99%) |
Jul 09, 2020 | 4.177 | 4.177 | 3.840 | 3.885 | 317,232 | -0.36(-8.39%) |
Jul 08, 2020 | 4.150 | 4.296 | 4.122 | 4.241 | 201,091 | +0.07(+1.75%) |
Jul 07, 2020 | 4.542 | 4.578 | 4.113 | 4.168 | 421,832 | -0.40(-8.78%) |
Jul 06, 2020 | 3.995 | 4.592 | 3.977 | 4.569 | 676,776 | +0.64(+16.24%) |
Jul 02, 2020 | 4.177 | 4.191 | 3.922 | 3.931 | 227,730 | -0.16(-4.01%) |
Jul 01, 2020 | 3.958 | 4.177 | 3.958 | 4.095 | 247,616 | +0.14(+3.46%) |
Jun 30, 2020 | 4.049 | 4.049 | 3.803 | 3.958 | 325,445 | -0.16(-3.77%) |
Jun 29, 2020 | 3.885 | 4.113 | 3.840 | 4.113 | 314,116 | +0.29(+7.64%) |
Jun 26, 2020 | 3.913 | 3.913 | 3.790 | 3.821 | 486,599 | -0.15(-3.68%) |
Jun 25, 2020 | 3.949 | 4.022 | 3.840 | 3.967 | 246,576 | +0.01(+0.23%) |
Jun 24, 2020 | 4.104 | 4.104 | 3.849 | 3.958 | 444,348 | -0.18(-4.41%) |
Jun 23, 2020 | 4.232 | 4.241 | 4.132 | 4.141 | 335,453 | -0.05(-1.09%) |
Jun 22, 2020 | 4.223 | 4.296 | 4.132 | 4.186 | 263,386 | -0.12(-2.75%) |
Jun 19, 2020 | 4.487 | 4.556 | 4.232 | 4.305 | 446,908 | -0.14(-3.08%) |
Jun 18, 2020 | 4.451 | 4.633 | 4.378 | 4.442 | 597,483 | +0.17(+4.06%) |
Jun 17, 2020 | 4.387 | 4.387 | 4.165 | 4.268 | 365,767 | -0.12(-2.70%) |
Jun 16, 2020 | 4.679 | 4.688 | 4.354 | 4.387 | 257,618 | -0.11(-2.43%) |
Jun 15, 2020 | 4.241 | 4.688 | 4.241 | 4.496 | 304,348 | +0.10(+2.28%) |
Jun 12, 2020 | 4.360 | 4.423 | 4.195 | 4.396 | 305,358 | +0.09(+2.12%) |
Jun 11, 2020 | 4.606 | 4.731 | 4.168 | 4.305 | 436,077 | -0.59(-12.10%) |
Jun 10, 2020 | 5.527 | 5.568 | 4.852 | 4.898 | 379,872 | -0.55(-10.05%) |
Jun 09, 2020 | 5.354 | 5.527 | 5.007 | 5.445 | 340,044 | +0.05(+0.84%) |
Jun 08, 2020 | 5.217 | 5.454 | 5.098 | 5.399 | 319,499 | +0.32(+6.28%) |
Jun 05, 2020 | 5.180 | 5.235 | 4.934 | 5.080 | 490,437 | +0.13(+2.58%) |
Jun 04, 2020 | 5.025 | 5.034 | 4.825 | 4.952 | 302,281 | -0.18(-3.55%) |
Jun 03, 2020 | 5.080 | 5.281 | 4.980 | 5.135 | 244,578 | +0.15(+2.93%) |
Jun 02, 2020 | 5.144 | 5.144 | 4.779 | 4.989 | 643,073 | -0.25(-4.70%) |