Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.450 | 3.510 | 3.380 | 3.490 | 57,223 | +0.03(+0.87%) |
Aug 28, 2020 | 3.480 | 3.560 | 3.460 | 3.460 | 74,700 | -0.05(-1.42%) |
Aug 27, 2020 | 3.510 | 3.560 | 3.460 | 3.510 | 40,625 | +0.01(+0.29%) |
Aug 26, 2020 | 3.650 | 3.650 | 3.490 | 3.500 | 63,029 | -0.20(-5.41%) |
Aug 25, 2020 | 3.620 | 3.730 | 3.460 | 3.700 | 68,029 | +0.01(+0.27%) |
Aug 24, 2020 | 3.640 | 3.750 | 3.400 | 3.690 | 129,182 | +0.05(+1.37%) |
Aug 21, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 55,400 | -0.16(-4.21%) |
Aug 20, 2020 | 3.760 | 3.800 | 3.680 | 3.800 | 56,670 | +0.03(+0.80%) |
Aug 19, 2020 | 3.850 | 3.880 | 3.720 | 3.770 | 47,704 | -0.06(-1.57%) |
Aug 18, 2020 | 3.870 | 3.920 | 3.680 | 3.830 | 77,419 | -0.05(-1.29%) |
Aug 17, 2020 | 3.830 | 3.910 | 3.820 | 3.880 | 51,259 | +0.13(+3.47%) |
Aug 14, 2020 | 3.670 | 3.775 | 3.620 | 3.750 | 84,100 | +0.11(+3.02%) |
Aug 13, 2020 | 3.710 | 3.760 | 3.620 | 3.640 | 73,963 | -0.07(-1.89%) |
Aug 12, 2020 | 3.790 | 3.870 | 3.710 | 3.710 | 61,138 | -0.09(-2.37%) |
Aug 11, 2020 | 4.020 | 4.020 | 3.800 | 3.800 | 53,657 | -0.18(-4.52%) |
Aug 10, 2020 | 3.820 | 4.040 | 3.760 | 3.980 | 60,992 | +0.13(+3.38%) |
Aug 07, 2020 | 3.850 | 3.930 | 3.820 | 3.850 | 83,100 | -0.03(-0.77%) |
Aug 06, 2020 | 3.960 | 3.980 | 3.820 | 3.880 | 39,300 | -0.07(-1.77%) |
Aug 05, 2020 | 3.980 | 4.060 | 3.880 | 3.950 | 44,212 | -0.02(-0.50%) |
Aug 04, 2020 | 3.830 | 4.008 | 3.830 | 3.970 | 78,483 | +0.11(+2.85%) |
Aug 03, 2020 | 3.700 | 3.910 | 3.665 | 3.860 | 84,038 | +0.19(+5.18%) |
Jul 31, 2020 | 3.880 | 3.920 | 3.570 | 3.670 | 209,800 | -0.17(-4.43%) |
Jul 30, 2020 | 3.740 | 3.900 | 3.710 | 3.840 | 105,809 | +0.05(+1.32%) |
Jul 29, 2020 | 3.770 | 3.830 | 3.600 | 3.790 | 96,118 | +0.03(+0.80%) |
Jul 28, 2020 | 3.880 | 3.900 | 3.760 | 3.760 | 42,340 | -0.17(-4.33%) |
Jul 27, 2020 | 4.010 | 4.020 | 3.890 | 3.930 | 53,849 | -0.12(-2.96%) |
Jul 24, 2020 | 4.160 | 4.160 | 3.900 | 4.050 | 57,400 | -0.11(-2.64%) |
Jul 23, 2020 | 4.040 | 4.250 | 4.000 | 4.160 | 165,599 | +0.15(+3.74%) |
Jul 22, 2020 | 3.960 | 4.100 | 3.960 | 4.010 | 174,549 | -0.01(-0.25%) |
Jul 21, 2020 | 4.010 | 4.050 | 3.890 | 4.020 | 140,717 | -0.02(-0.50%) |
Jul 20, 2020 | 4.040 | 4.100 | 3.960 | 4.040 | 131,799 | +0.06(+1.51%) |
Jul 17, 2020 | 4.060 | 4.100 | 3.960 | 3.980 | 76,700 | -0.10(-2.45%) |
Jul 16, 2020 | 4.100 | 4.100 | 3.870 | 4.080 | 132,820 | +0.02(+0.49%) |
Jul 15, 2020 | 4.050 | 4.090 | 3.788 | 4.060 | 477,596 | +0.47(+13.09%) |
Jul 14, 2020 | 3.480 | 3.620 | 3.415 | 3.590 | 67,317 | +0.15(+4.36%) |
Jul 13, 2020 | 3.420 | 3.720 | 3.330 | 3.440 | 125,707 | +0.11(+3.30%) |
Jul 10, 2020 | 3.400 | 3.450 | 3.300 | 3.330 | 48,500 | -0.06(-1.77%) |
Jul 09, 2020 | 3.380 | 3.400 | 3.290 | 3.390 | 129,222 | +0.02(+0.44%) |
Jul 08, 2020 | 3.350 | 3.450 | 3.300 | 3.375 | 112,683 | +0.02(+0.75%) |
Jul 07, 2020 | 3.560 | 3.590 | 3.350 | 3.350 | 109,375 | -0.20(-5.63%) |
Jul 06, 2020 | 3.470 | 3.650 | 3.400 | 3.550 | 55,458 | +0.03(+0.85%) |
Jul 02, 2020 | 3.460 | 3.630 | 3.390 | 3.520 | 73,800 | +0.04(+1.15%) |
Jul 01, 2020 | 3.500 | 3.540 | 3.450 | 3.480 | 37,036 | -0.05(-1.42%) |
Jun 30, 2020 | 3.460 | 3.580 | 3.410 | 3.530 | 50,515 | +0.04(+1.15%) |
Jun 29, 2020 | 3.490 | 3.580 | 3.400 | 3.490 | 157,190 | -0.12(-3.32%) |
Jun 26, 2020 | 3.630 | 3.670 | 3.500 | 3.610 | 115,400 | -0.05(-1.37%) |
Jun 25, 2020 | 3.670 | 3.780 | 3.610 | 3.660 | 68,193 | -0.06(-1.61%) |
Jun 24, 2020 | 3.870 | 3.900 | 3.610 | 3.720 | 121,309 | -0.19(-4.86%) |
Jun 23, 2020 | 4.140 | 4.140 | 3.780 | 3.910 | 161,127 | -0.21(-5.10%) |
Jun 22, 2020 | 4.120 | 4.190 | 3.940 | 4.120 | 308,656 | +0.07(+1.73%) |
Jun 19, 2020 | 4.000 | 4.190 | 3.900 | 4.050 | 443,700 | +0.05(+1.25%) |
Jun 18, 2020 | 3.770 | 4.040 | 3.700 | 4.000 | 376,127 | +0.23(+6.10%) |
Jun 17, 2020 | 3.910 | 4.030 | 3.750 | 3.770 | 159,112 | -0.05(-1.31%) |
Jun 16, 2020 | 3.880 | 4.070 | 3.820 | 3.820 | 98,485 | -0.10(-2.55%) |
Jun 15, 2020 | 3.750 | 4.070 | 3.640 | 3.920 | 347,827 | -0.02(-0.51%) |
Jun 12, 2020 | 4.200 | 4.400 | 3.858 | 3.940 | 364,000 | -0.17(-4.14%) |
Jun 11, 2020 | 3.550 | 4.120 | 3.420 | 4.110 | 360,402 | +0.38(+10.19%) |
Jun 10, 2020 | 3.910 | 3.910 | 3.640 | 3.730 | 148,963 | -0.18(-4.60%) |
Jun 09, 2020 | 3.740 | 4.030 | 3.640 | 3.910 | 197,778 | +0.20(+5.39%) |
Jun 08, 2020 | 3.500 | 3.710 | 3.500 | 3.710 | 190,311 | +0.24(+6.92%) |
Jun 05, 2020 | 3.520 | 3.570 | 3.430 | 3.470 | 63,700 | +0.04(+1.17%) |
Jun 04, 2020 | 3.500 | 3.600 | 3.370 | 3.430 | 125,195 | -0.04(-1.15%) |
Jun 03, 2020 | 3.410 | 3.550 | 3.390 | 3.470 | 186,111 | +0.08(+2.36%) |
Jun 02, 2020 | 3.300 | 3.410 | 3.230 | 3.390 | 64,655 | +0.10(+3.04%) |