Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2020 | 2.560 | 2.560 | 2.560 | 0 | +0.07(+2.81%) | |
Sep 21, 2020 | 2.560 | 2.620 | 2.440 | 2.490 | 2,745,307 | -0.10(-3.86%) |
Sep 18, 2020 | 2.570 | 2.730 | 2.530 | 2.590 | 12,043,500 | +0.04(+1.57%) |
Sep 17, 2020 | 2.620 | 2.680 | 2.540 | 2.550 | 1,669,347 | -0.06(-2.30%) |
Sep 16, 2020 | 2.510 | 2.700 | 2.500 | 2.610 | 1,839,814 | +0.09(+3.57%) |
Sep 15, 2020 | 2.570 | 2.600 | 2.460 | 2.520 | 2,696,187 | -0.01(-0.40%) |
Sep 14, 2020 | 2.610 | 2.680 | 2.470 | 2.530 | 2,827,163 | -0.05(-1.94%) |
Sep 11, 2020 | 2.730 | 2.755 | 2.510 | 2.580 | 3,716,300 | -0.15(-5.49%) |
Sep 10, 2020 | 2.830 | 2.850 | 2.670 | 2.730 | 2,000,078 | -0.07(-2.50%) |
Sep 09, 2020 | 2.840 | 2.950 | 2.730 | 2.800 | 2,529,096 | -0.03(-1.06%) |
Sep 08, 2020 | 2.910 | 3.300 | 2.820 | 2.830 | 2,986,453 | -0.09(-3.08%) |
Sep 04, 2020 | 2.910 | 2.950 | 2.723 | 2.920 | 2,805,100 | +0.03(+1.04%) |
Sep 03, 2020 | 3.020 | 3.020 | 2.810 | 2.890 | 2,695,242 | -0.16(-5.25%) |
Sep 02, 2020 | 3.030 | 3.080 | 2.960 | 3.050 | 2,360,449 | -0.05(-1.61%) |
Sep 01, 2020 | 3.090 | 3.290 | 3.020 | 3.100 | 3,475,605 | -0.01(-0.32%) |
Aug 31, 2020 | 3.240 | 3.330 | 3.087 | 3.110 | 3,543,807 | -0.05(-1.58%) |
Aug 28, 2020 | 2.900 | 3.310 | 2.880 | 3.160 | 6,359,300 | +0.26(+8.97%) |
Aug 27, 2020 | 2.840 | 2.950 | 2.820 | 2.900 | 2,297,185 | +0.09(+3.20%) |
Aug 26, 2020 | 2.760 | 2.940 | 2.750 | 2.810 | 2,365,427 | +0.03(+1.08%) |
Aug 25, 2020 | 2.720 | 2.800 | 2.660 | 2.780 | 1,863,169 | +0.07(+2.58%) |
Aug 24, 2020 | 2.590 | 2.770 | 2.510 | 2.710 | 2,882,578 | +0.15(+5.86%) |
Aug 21, 2020 | 2.590 | 2.670 | 2.550 | 2.560 | 2,257,100 | -0.11(-4.12%) |
Aug 20, 2020 | 2.740 | 2.770 | 2.660 | 2.670 | 1,483,894 | -0.10(-3.61%) |
Aug 19, 2020 | 2.820 | 2.840 | 2.710 | 2.770 | 1,605,774 | -0.02(-0.72%) |
Aug 18, 2020 | 2.700 | 2.890 | 2.700 | 2.790 | 2,104,177 | +0.09(+3.33%) |
Aug 17, 2020 | 2.660 | 2.750 | 2.577 | 2.700 | 1,848,494 | +0.05(+1.89%) |
Aug 14, 2020 | 2.660 | 2.687 | 2.630 | 2.650 | 887,000 | -0.02(-0.75%) |
Aug 13, 2020 | 2.700 | 2.760 | 2.580 | 2.670 | 2,419,132 | -0.01(-0.37%) |
Aug 12, 2020 | 2.670 | 2.730 | 2.590 | 2.680 | 2,220,185 | +0.08(+3.08%) |
Aug 11, 2020 | 2.700 | 2.830 | 2.590 | 2.600 | 2,672,240 | -0.06(-2.26%) |
Aug 10, 2020 | 2.670 | 2.700 | 2.530 | 2.660 | 2,664,400 | +0.00(+0.00%) |
Aug 07, 2020 | 2.420 | 2.700 | 2.410 | 2.660 | 4,355,000 | +0.18(+7.26%) |
Aug 06, 2020 | 2.630 | 2.680 | 2.460 | 2.480 | 4,839,811 | -0.20(-7.46%) |
Aug 05, 2020 | 2.730 | 2.780 | 2.610 | 2.680 | 4,524,898 | -0.05(-1.83%) |
Aug 04, 2020 | 2.900 | 2.920 | 2.600 | 2.730 | 8,466,158 | -0.15(-5.21%) |
Aug 03, 2020 | 2.900 | 3.020 | 2.800 | 2.880 | 4,932,698 | +0.04(+1.41%) |
Jul 31, 2020 | 2.960 | 3.184 | 2.580 | 2.840 | 11,310,501 | -0.27(-8.68%) |
Jul 30, 2020 | 4.150 | 4.150 | 3.060 | 3.110 | 15,225,932 | -0.69(-18.16%) |
Jul 29, 2020 | 3.780 | 3.960 | 3.720 | 3.800 | 6,440,070 | +0.17(+4.68%) |
Jul 28, 2020 | 3.580 | 3.820 | 3.560 | 3.630 | 3,041,292 | +0.05(+1.40%) |
Jul 27, 2020 | 3.570 | 3.600 | 3.480 | 3.580 | 1,380,795 | +0.09(+2.58%) |
Jul 24, 2020 | 3.510 | 3.540 | 3.420 | 3.490 | 1,671,500 | -0.04(-1.13%) |
Jul 23, 2020 | 3.470 | 3.630 | 3.440 | 3.530 | 2,036,956 | +0.08(+2.32%) |
Jul 22, 2020 | 3.530 | 3.530 | 3.380 | 3.450 | 1,498,161 | -0.09(-2.54%) |
Jul 21, 2020 | 3.610 | 3.780 | 3.490 | 3.540 | 3,092,503 | -0.14(-3.80%) |
Jul 20, 2020 | 3.410 | 3.720 | 3.350 | 3.680 | 5,776,994 | +0.38(+11.52%) |
Jul 17, 2020 | 3.410 | 3.430 | 3.202 | 3.300 | 4,273,600 | -0.11(-3.23%) |
Jul 16, 2020 | 3.190 | 3.460 | 3.190 | 3.410 | 3,082,189 | +0.17(+5.25%) |
Jul 15, 2020 | 3.350 | 3.370 | 3.160 | 3.240 | 3,347,511 | -0.06(-1.82%) |
Jul 14, 2020 | 3.380 | 3.460 | 3.110 | 3.300 | 5,981,142 | -0.11(-3.23%) |
Jul 13, 2020 | 3.860 | 3.920 | 3.360 | 3.410 | 4,500,427 | -0.32(-8.58%) |
Jul 10, 2020 | 3.540 | 3.760 | 3.430 | 3.730 | 3,197,900 | +0.18(+5.07%) |
Jul 09, 2020 | 3.740 | 4.060 | 3.490 | 3.550 | 9,117,562 | -0.16(-4.31%) |
Jul 08, 2020 | 3.150 | 4.000 | 3.100 | 3.710 | 18,306,236 | +0.51(+15.94%) |
Jul 07, 2020 | 3.060 | 3.210 | 3.010 | 3.200 | 2,256,662 | +0.09(+2.89%) |
Jul 06, 2020 | 3.200 | 3.220 | 3.070 | 3.110 | 2,219,103 | -0.02(-0.64%) |
Jul 02, 2020 | 3.040 | 3.190 | 3.000 | 3.130 | 2,494,000 | +0.11(+3.64%) |
Jul 01, 2020 | 3.160 | 3.160 | 2.900 | 3.020 | 3,037,815 | -0.14(-4.43%) |
Jun 30, 2020 | 3.000 | 3.160 | 2.930 | 3.160 | 3,337,134 | +0.20(+6.76%) |
Jun 29, 2020 | 3.000 | 3.040 | 2.880 | 2.960 | 2,072,227 | +0.06(+2.07%) |
Jun 26, 2020 | 2.940 | 3.000 | 2.700 | 2.900 | 5,160,200 | -0.03(-1.02%) |
Jun 25, 2020 | 2.980 | 3.080 | 2.930 | 2.930 | 2,341,575 | -0.09(-2.98%) |
Jun 24, 2020 | 3.120 | 3.140 | 2.940 | 3.020 | 3,042,613 | -0.13(-4.13%) |
Jun 23, 2020 | 3.140 | 3.220 | 3.090 | 3.150 | 2,194,294 | +0.01(+0.32%) |
Jun 22, 2020 | 3.200 | 3.200 | 3.040 | 3.140 | 2,536,353 | +0.02(+0.64%) |
Jun 19, 2020 | 3.170 | 3.290 | 3.110 | 3.120 | 3,452,500 | +0.00(+0.00%) |
Jun 18, 2020 | 3.100 | 3.160 | 3.040 | 3.120 | 1,727,148 | -0.01(-0.32%) |
Jun 17, 2020 | 3.190 | 3.220 | 3.090 | 3.130 | 1,996,849 | -0.05(-1.57%) |
Jun 16, 2020 | 3.260 | 3.320 | 3.090 | 3.180 | 2,565,869 | +0.04(+1.27%) |
Jun 15, 2020 | 3.090 | 3.260 | 3.030 | 3.140 | 3,122,546 | -0.10(-3.09%) |
Jun 12, 2020 | 3.300 | 3.398 | 3.060 | 3.240 | 3,272,500 | +0.10(+3.18%) |
Jun 11, 2020 | 3.250 | 3.610 | 3.120 | 3.140 | 5,310,471 | -0.27(-7.92%) |
Jun 10, 2020 | 3.640 | 3.650 | 3.360 | 3.410 | 3,489,464 | -0.21(-5.80%) |
Jun 09, 2020 | 3.750 | 3.780 | 3.590 | 3.620 | 3,508,057 | -0.22(-5.73%) |
Jun 08, 2020 | 3.850 | 3.880 | 3.760 | 3.840 | 3,336,801 | +0.03(+0.79%) |
Jun 05, 2020 | 3.650 | 3.870 | 3.610 | 3.810 | 4,264,800 | +0.10(+2.70%) |
Jun 04, 2020 | 3.700 | 3.960 | 3.570 | 3.710 | 8,167,993 | +0.16(+4.51%) |
Jun 03, 2020 | 3.600 | 3.680 | 3.490 | 3.550 | 4,914,975 | +0.13(+3.80%) |
Jun 02, 2020 | 3.300 | 3.490 | 3.280 | 3.420 | 4,023,297 | +0.16(+4.91%) |
Jun 01, 2020 | 3.250 | 3.330 | 3.220 | 3.260 | 3,024,768 | +0.03(+0.93%) |
May 29, 2020 | 3.150 | 3.250 | 3.100 | 3.230 | 1,899,600 | +0.07(+2.22%) |
May 28, 2020 | 3.350 | 3.360 | 3.140 | 3.160 | 2,515,272 | -0.16(-4.82%) |
May 27, 2020 | 3.270 | 3.370 | 3.230 | 3.320 | 3,098,782 | +0.07(+2.15%) |
May 26, 2020 | 3.260 | 3.310 | 3.180 | 3.250 | 2,797,870 | +0.07(+2.20%) |
May 22, 2020 | 3.180 | 3.280 | 3.113 | 3.180 | 2,122,700 | -0.04(-1.24%) |
May 21, 2020 | 3.080 | 3.240 | 3.010 | 3.220 | 2,651,883 | +0.10(+3.21%) |
May 20, 2020 | 3.140 | 3.230 | 3.080 | 3.120 | 1,800,623 | -0.04(-1.27%) |
May 19, 2020 | 3.080 | 3.270 | 3.070 | 3.160 | 2,722,084 | +0.08(+2.60%) |
May 18, 2020 | 3.090 | 3.110 | 2.970 | 3.080 | 2,956,153 | +0.15(+5.12%) |
May 15, 2020 | 3.000 | 3.140 | 2.910 | 2.930 | 1,687,700 | -0.13(-4.25%) |
May 14, 2020 | 2.930 | 3.110 | 2.800 | 3.060 | 1,908,350 | +0.06(+2.00%) |
May 13, 2020 | 3.110 | 3.110 | 2.810 | 3.000 | 3,804,241 | -0.13(-4.15%) |
May 12, 2020 | 3.230 | 3.290 | 3.120 | 3.130 | 2,351,130 | -0.09(-2.80%) |
May 11, 2020 | 3.230 | 3.350 | 3.090 | 3.220 | 4,234,379 | -0.01(-0.31%) |
May 08, 2020 | 2.990 | 3.420 | 2.930 | 3.230 | 10,655,200 | +0.33(+11.38%) |
May 07, 2020 | 2.660 | 2.970 | 2.640 | 2.900 | 6,217,181 | +0.33(+12.84%) |
May 06, 2020 | 2.480 | 2.640 | 2.460 | 2.570 | 2,575,682 | +0.10(+4.05%) |
May 05, 2020 | 2.470 | 2.520 | 2.410 | 2.470 | 1,855,246 | +0.02(+0.82%) |
May 04, 2020 | 2.360 | 2.510 | 2.310 | 2.450 | 1,589,924 | +0.00(+0.00%) |