Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.013 | 3.013 | 2.942 | 2.967 | 586,953 | -0.06(-1.94%) |
Oct 29, 2020 | 2.980 | 3.033 | 2.966 | 3.026 | 565,742 | +0.05(+1.53%) |
Oct 28, 2020 | 3.052 | 3.059 | 2.980 | 2.980 | 595,639 | -0.12(-3.99%) |
Oct 27, 2020 | 3.046 | 3.104 | 3.046 | 3.104 | 936,946 | +0.05(+1.49%) |
Oct 26, 2020 | 3.098 | 3.111 | 3.046 | 3.059 | 485,596 | -0.05(-1.68%) |
Oct 23, 2020 | 3.098 | 3.117 | 3.091 | 3.111 | 612,253 | +0.02(+0.63%) |
Oct 22, 2020 | 3.091 | 3.111 | 3.065 | 3.091 | 355,746 | +0.01(+0.42%) |
Oct 21, 2020 | 3.091 | 3.091 | 3.065 | 3.078 | 204,525 | -0.01(-0.42%) |
Oct 20, 2020 | 3.078 | 3.104 | 3.072 | 3.091 | 324,503 | +0.03(+0.85%) |
Oct 19, 2020 | 3.098 | 3.111 | 3.065 | 3.065 | 320,415 | -0.03(-1.05%) |
Oct 16, 2020 | 3.111 | 3.117 | 3.097 | 3.098 | 300,529 | +0.00(+0.00%) |
Oct 15, 2020 | 3.078 | 3.124 | 3.065 | 3.098 | 295,152 | -0.02(-0.63%) |
Oct 14, 2020 | 3.111 | 3.130 | 3.091 | 3.117 | 384,646 | +0.00(+0.00%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.111 | 3.117 | 755,809 | -0.02(-0.62%) |
Oct 12, 2020 | 3.163 | 3.163 | 3.124 | 3.137 | 549,252 | +0.01(+0.21%) |
Oct 09, 2020 | 3.137 | 3.157 | 3.117 | 3.130 | 790,577 | +0.01(+0.26%) |
Oct 08, 2020 | 3.135 | 3.161 | 3.116 | 3.122 | 1,378,807 | -0.01(-0.21%) |
Oct 07, 2020 | 3.045 | 3.142 | 3.045 | 3.129 | 819,207 | +0.10(+3.20%) |
Oct 06, 2020 | 3.032 | 3.071 | 3.019 | 3.032 | 2,749,573 | +0.03(+0.86%) |
Oct 05, 2020 | 2.993 | 3.032 | 2.993 | 3.006 | 2,356,208 | +0.02(+0.65%) |
Oct 02, 2020 | 2.961 | 2.999 | 2.954 | 2.987 | 1,331,595 | -0.01(-0.43%) |
Oct 01, 2020 | 2.987 | 3.012 | 2.974 | 2.999 | 1,964,602 | +0.04(+1.31%) |
Sep 30, 2020 | 2.967 | 2.993 | 2.961 | 2.961 | 3,133,527 | -0.01(-0.43%) |
Sep 29, 2020 | 2.967 | 2.980 | 2.948 | 2.974 | 1,304,469 | -0.01(-0.22%) |
Sep 28, 2020 | 2.974 | 2.987 | 2.954 | 2.980 | 914,053 | +0.05(+1.54%) |
Sep 25, 2020 | 2.896 | 2.935 | 2.883 | 2.935 | 678,018 | +0.02(+0.67%) |
Sep 24, 2020 | 2.890 | 2.935 | 2.851 | 2.915 | 1,947,561 | +0.00(+0.00%) |
Sep 23, 2020 | 2.999 | 3.006 | 2.903 | 2.915 | 590,539 | -0.08(-2.80%) |
Sep 22, 2020 | 2.999 | 3.006 | 2.967 | 2.999 | 665,427 | -0.01(-0.22%) |
Sep 21, 2020 | 2.999 | 3.006 | 2.961 | 3.006 | 362,039 | -0.03(-0.85%) |
Sep 18, 2020 | 3.025 | 3.038 | 3.006 | 3.032 | 305,363 | -0.01(-0.21%) |
Sep 17, 2020 | 3.012 | 3.038 | 2.999 | 3.038 | 1,668,902 | -0.03(-1.05%) |
Sep 16, 2020 | 3.058 | 3.074 | 3.042 | 3.071 | 658,079 | +0.03(+0.85%) |
Sep 15, 2020 | 3.032 | 3.051 | 3.025 | 3.045 | 643,056 | +0.03(+0.86%) |
Sep 14, 2020 | 3.019 | 3.038 | 3.006 | 3.019 | 2,116,311 | +0.01(+0.43%) |
Sep 11, 2020 | 3.012 | 3.019 | 2.967 | 3.006 | 1,219,752 | +0.01(+0.22%) |
Sep 10, 2020 | 3.012 | 3.032 | 2.993 | 2.999 | 1,225,240 | -0.01(-0.38%) |
Sep 09, 2020 | 2.972 | 3.024 | 2.972 | 3.011 | 1,262,545 | +0.05(+1.73%) |
Sep 08, 2020 | 2.940 | 2.979 | 2.921 | 2.960 | 1,764,234 | -0.07(-2.33%) |
Sep 04, 2020 | 3.049 | 3.081 | 2.934 | 3.030 | 1,849,367 | -0.03(-1.05%) |
Sep 03, 2020 | 3.139 | 3.145 | 3.056 | 3.062 | 2,189,233 | -0.10(-3.24%) |
Sep 02, 2020 | 3.171 | 3.190 | 3.133 | 3.165 | 4,382,819 | -0.01(-0.40%) |
Sep 01, 2020 | 3.139 | 3.181 | 3.136 | 3.177 | 2,787,946 | +0.04(+1.43%) |
Aug 31, 2020 | 3.120 | 3.133 | 3.113 | 3.133 | 1,449,036 | +0.00(+0.00%) |
Aug 28, 2020 | 3.107 | 3.133 | 3.100 | 3.133 | 1,293,324 | +0.01(+0.41%) |
Aug 27, 2020 | 3.088 | 3.120 | 3.081 | 3.120 | 1,483,654 | +0.03(+0.83%) |
Aug 26, 2020 | 3.075 | 3.100 | 3.056 | 3.094 | 3,219,528 | +0.01(+0.42%) |
Aug 25, 2020 | 3.094 | 3.107 | 3.049 | 3.081 | 3,070,426 | -0.01(-0.21%) |
Aug 24, 2020 | 3.145 | 3.152 | 3.081 | 3.088 | 3,514,415 | -0.04(-1.23%) |
Aug 21, 2020 | 3.145 | 3.171 | 3.120 | 3.126 | 830,006 | -0.04(-1.21%) |
Aug 20, 2020 | 3.158 | 3.165 | 3.127 | 3.165 | 348,961 | +0.03(+1.02%) |
Aug 19, 2020 | 3.139 | 3.152 | 3.107 | 3.133 | 214,740 | +0.01(+0.21%) |
Aug 18, 2020 | 3.120 | 3.139 | 3.107 | 3.126 | 545,993 | +0.01(+0.41%) |
Aug 17, 2020 | 3.113 | 3.126 | 3.081 | 3.113 | 414,001 | +0.01(+0.21%) |
Aug 14, 2020 | 3.139 | 3.145 | 3.107 | 3.107 | 254,762 | -0.02(-0.61%) |
Aug 13, 2020 | 3.145 | 3.177 | 3.120 | 3.126 | 525,081 | -0.03(-1.01%) |
Aug 12, 2020 | 3.171 | 3.184 | 3.158 | 3.158 | 744,708 | -0.02(-0.55%) |
Aug 11, 2020 | 3.188 | 3.195 | 3.157 | 3.176 | 1,021,618 | -0.01(-0.20%) |
Aug 10, 2020 | 3.150 | 3.182 | 3.138 | 3.182 | 667,714 | +0.05(+1.62%) |
Aug 07, 2020 | 3.119 | 3.138 | 3.106 | 3.131 | 327,638 | +0.01(+0.41%) |
Aug 06, 2020 | 3.093 | 3.131 | 3.087 | 3.119 | 514,220 | +0.03(+0.82%) |
Aug 05, 2020 | 3.061 | 3.106 | 3.055 | 3.093 | 454,281 | +0.04(+1.46%) |
Aug 04, 2020 | 2.998 | 3.049 | 2.997 | 3.049 | 559,182 | +0.06(+2.13%) |