Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.891 | 2.916 | 2.818 | 2.867 | 35,070,960 | -0.08(-2.78%) |
Oct 29, 2020 | 2.891 | 2.957 | 2.813 | 2.949 | 43,395,248 | +0.00(+0.00%) |
Oct 28, 2020 | 3.063 | 3.096 | 2.949 | 2.949 | 28,570,666 | -0.25(-7.69%) |
Oct 27, 2020 | 3.317 | 3.325 | 3.178 | 3.194 | 33,884,436 | -0.11(-3.47%) |
Oct 26, 2020 | 3.276 | 3.342 | 3.243 | 3.309 | 26,267,186 | +0.03(+1.00%) |
Oct 23, 2020 | 3.366 | 3.415 | 3.252 | 3.276 | 31,715,356 | -0.05(-1.48%) |
Oct 22, 2020 | 3.194 | 3.334 | 3.186 | 3.325 | 42,150,584 | +0.16(+5.18%) |
Oct 21, 2020 | 3.088 | 3.219 | 3.080 | 3.162 | 49,516,076 | +0.02(+0.52%) |
Oct 20, 2020 | 3.096 | 3.170 | 3.088 | 3.145 | 32,890,856 | +0.13(+4.35%) |
Oct 19, 2020 | 2.973 | 3.071 | 2.940 | 3.014 | 25,314,962 | +0.07(+2.51%) |
Oct 16, 2020 | 2.990 | 2.990 | 2.932 | 2.940 | 22,391,482 | -0.05(-1.64%) |
Oct 15, 2020 | 2.981 | 3.063 | 2.973 | 2.990 | 22,033,672 | -0.05(-1.62%) |
Oct 14, 2020 | 3.055 | 3.080 | 3.030 | 3.039 | 20,599,284 | +0.00(+0.00%) |
Oct 13, 2020 | 3.039 | 3.080 | 2.990 | 3.039 | 29,272,330 | -0.04(-1.33%) |
Oct 12, 2020 | 3.055 | 3.112 | 3.030 | 3.080 | 11,715,119 | +0.01(+0.27%) |
Oct 09, 2020 | 2.998 | 3.121 | 2.957 | 3.071 | 36,212,404 | +0.06(+1.90%) |
Oct 08, 2020 | 2.850 | 3.022 | 2.834 | 3.014 | 29,966,276 | +0.20(+6.98%) |
Oct 07, 2020 | 2.916 | 2.924 | 2.818 | 2.818 | 36,816,880 | -0.08(-2.82%) |
Oct 06, 2020 | 2.940 | 3.022 | 2.858 | 2.899 | 24,657,216 | -0.02(-0.84%) |
Oct 05, 2020 | 2.818 | 2.932 | 2.793 | 2.924 | 23,856,164 | +0.11(+3.78%) |
Oct 02, 2020 | 2.793 | 2.947 | 2.793 | 2.818 | 29,959,784 | +0.00(+0.10%) |
Oct 01, 2020 | 2.790 | 2.819 | 2.766 | 2.815 | 13,543,304 | +0.01(+0.29%) |
Sep 30, 2020 | 2.790 | 2.831 | 2.766 | 2.807 | 18,663,564 | +0.05(+1.78%) |
Sep 29, 2020 | 2.798 | 2.855 | 2.749 | 2.758 | 25,622,680 | -0.09(-3.16%) |
Sep 28, 2020 | 3.003 | 3.028 | 2.815 | 2.848 | 38,337,604 | -0.03(-1.14%) |
Sep 25, 2020 | 2.856 | 2.897 | 2.823 | 2.880 | 13,051,366 | -0.03(-1.12%) |
Sep 24, 2020 | 2.864 | 2.954 | 2.815 | 2.913 | 20,407,734 | +0.10(+3.49%) |
Sep 23, 2020 | 2.921 | 2.946 | 2.807 | 2.815 | 19,416,032 | -0.14(-4.71%) |
Sep 22, 2020 | 3.011 | 3.044 | 2.917 | 2.954 | 14,927,734 | -0.01(-0.28%) |
Sep 21, 2020 | 2.946 | 3.003 | 2.905 | 2.962 | 23,028,570 | -0.04(-1.36%) |
Sep 18, 2020 | 3.142 | 3.142 | 2.995 | 3.003 | 28,445,122 | -0.20(-6.14%) |
Sep 17, 2020 | 3.134 | 3.212 | 3.126 | 3.199 | 15,483,485 | +0.01(+0.26%) |
Sep 16, 2020 | 3.150 | 3.249 | 3.142 | 3.191 | 22,319,896 | +0.04(+1.30%) |
Sep 15, 2020 | 3.216 | 3.216 | 3.118 | 3.150 | 17,619,636 | -0.05(-1.53%) |
Sep 14, 2020 | 3.134 | 3.216 | 3.093 | 3.199 | 23,280,432 | +0.08(+2.62%) |
Sep 11, 2020 | 3.175 | 3.187 | 3.101 | 3.118 | 20,290,326 | -0.07(-2.31%) |
Sep 10, 2020 | 3.330 | 3.347 | 3.183 | 3.191 | 20,779,652 | -0.11(-3.47%) |
Sep 09, 2020 | 3.339 | 3.339 | 3.281 | 3.306 | 18,027,446 | +0.02(+0.75%) |
Sep 08, 2020 | 3.281 | 3.322 | 3.249 | 3.281 | 20,135,592 | -0.09(-2.67%) |
Sep 04, 2020 | 3.420 | 3.453 | 3.339 | 3.371 | 37,872,488 | +0.00(+0.00%) |
Sep 03, 2020 | 3.289 | 3.420 | 3.281 | 3.371 | 52,253,532 | +0.17(+5.37%) |
Sep 02, 2020 | 3.183 | 3.220 | 3.159 | 3.199 | 18,016,248 | -0.01(-0.17%) |
Sep 01, 2020 | 3.180 | 3.229 | 3.164 | 3.205 | 22,827,884 | +0.12(+3.98%) |
Aug 31, 2020 | 3.180 | 3.180 | 3.082 | 3.082 | 22,298,298 | -0.16(-4.80%) |
Aug 28, 2020 | 3.131 | 3.246 | 3.131 | 3.238 | 32,779,366 | +0.17(+5.60%) |
Aug 27, 2020 | 3.058 | 3.119 | 3.037 | 3.066 | 19,099,342 | +0.07(+2.18%) |
Aug 26, 2020 | 3.115 | 3.115 | 2.968 | 3.000 | 17,241,232 | -0.11(-3.67%) |
Aug 25, 2020 | 3.090 | 3.123 | 3.033 | 3.115 | 20,517,800 | +0.04(+1.33%) |
Aug 24, 2020 | 3.058 | 3.115 | 3.041 | 3.074 | 20,476,182 | +0.07(+2.17%) |
Aug 21, 2020 | 3.009 | 3.017 | 2.962 | 3.009 | 15,641,791 | -0.01(-0.27%) |
Aug 20, 2020 | 2.968 | 3.050 | 2.911 | 3.017 | 25,100,394 | -0.05(-1.60%) |
Aug 19, 2020 | 3.099 | 3.115 | 3.050 | 3.066 | 24,072,196 | -0.03(-1.06%) |
Aug 18, 2020 | 3.131 | 3.156 | 3.066 | 3.099 | 24,562,990 | +0.06(+1.88%) |
Aug 17, 2020 | 3.156 | 3.168 | 3.017 | 3.041 | 26,596,576 | -0.13(-4.12%) |
Aug 14, 2020 | 3.205 | 3.238 | 3.156 | 3.172 | 24,838,724 | -0.06(-1.77%) |
Aug 13, 2020 | 3.246 | 3.329 | 3.197 | 3.229 | 18,678,768 | +0.01(+0.25%) |
Aug 12, 2020 | 3.311 | 3.311 | 3.172 | 3.221 | 32,288,336 | -0.06(-1.75%) |
Aug 11, 2020 | 3.336 | 3.360 | 3.278 | 3.278 | 18,405,228 | -0.01(-0.25%) |
Aug 10, 2020 | 3.319 | 3.348 | 3.238 | 3.287 | 17,674,288 | +0.01(+0.25%) |
Aug 07, 2020 | 3.254 | 3.377 | 3.209 | 3.278 | 28,855,160 | -0.07(-1.96%) |
Aug 06, 2020 | 3.287 | 3.368 | 3.270 | 3.344 | 23,050,142 | +0.00(+0.00%) |
Aug 05, 2020 | 3.368 | 3.401 | 3.270 | 3.344 | 23,553,142 | +0.03(+0.99%) |
Aug 04, 2020 | 3.352 | 3.417 | 3.229 | 3.311 | 36,656,560 | -0.08(-2.33%) |