Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.936 | 2.962 | 2.930 | 2.930 | 3,166,552 | -0.01(-0.43%) |
Sep 29, 2020 | 2.936 | 2.949 | 2.917 | 2.943 | 1,318,218 | -0.01(-0.22%) |
Sep 28, 2020 | 2.943 | 2.955 | 2.923 | 2.949 | 923,686 | +0.04(+1.54%) |
Sep 25, 2020 | 2.866 | 2.904 | 2.853 | 2.904 | 685,164 | +0.02(+0.67%) |
Sep 24, 2020 | 2.859 | 2.904 | 2.821 | 2.885 | 1,968,087 | +0.00(+0.00%) |
Sep 23, 2020 | 2.968 | 2.975 | 2.872 | 2.885 | 596,763 | -0.08(-2.80%) |
Sep 22, 2020 | 2.968 | 2.975 | 2.936 | 2.968 | 672,441 | -0.01(-0.22%) |
Sep 21, 2020 | 2.968 | 2.975 | 2.930 | 2.975 | 365,855 | -0.03(-0.85%) |
Sep 18, 2020 | 2.994 | 3.007 | 2.975 | 3.000 | 308,581 | -0.01(-0.21%) |
Sep 17, 2020 | 2.981 | 3.007 | 2.968 | 3.007 | 1,686,491 | -0.03(-1.05%) |
Sep 16, 2020 | 3.026 | 3.042 | 3.010 | 3.039 | 665,015 | +0.03(+0.85%) |
Sep 15, 2020 | 3.000 | 3.019 | 2.994 | 3.013 | 649,833 | +0.03(+0.86%) |
Sep 14, 2020 | 2.987 | 3.007 | 2.975 | 2.987 | 2,138,615 | +0.01(+0.43%) |
Sep 11, 2020 | 2.981 | 2.987 | 2.936 | 2.975 | 1,232,607 | +0.01(+0.22%) |
Sep 10, 2020 | 2.981 | 3.000 | 2.962 | 2.968 | 1,238,154 | -0.01(-0.38%) |
Sep 09, 2020 | 2.941 | 2.992 | 2.941 | 2.979 | 1,275,851 | +0.05(+1.73%) |
Sep 08, 2020 | 2.910 | 2.948 | 2.891 | 2.929 | 1,782,828 | -0.07(-2.33%) |
Sep 04, 2020 | 3.017 | 3.049 | 2.903 | 2.998 | 1,868,859 | -0.03(-1.05%) |
Sep 03, 2020 | 3.106 | 3.113 | 3.024 | 3.030 | 2,212,306 | -0.10(-3.24%) |
Sep 02, 2020 | 3.138 | 3.157 | 3.100 | 3.132 | 4,429,011 | -0.01(-0.40%) |
Sep 01, 2020 | 3.106 | 3.147 | 3.103 | 3.144 | 2,817,329 | +0.04(+1.43%) |
Aug 31, 2020 | 3.087 | 3.100 | 3.081 | 3.100 | 1,464,308 | +0.00(+0.00%) |
Aug 28, 2020 | 3.074 | 3.100 | 3.068 | 3.100 | 1,306,955 | +0.01(+0.41%) |
Aug 27, 2020 | 3.055 | 3.087 | 3.049 | 3.087 | 1,499,291 | +0.03(+0.83%) |
Aug 26, 2020 | 3.043 | 3.068 | 3.024 | 3.062 | 3,253,460 | +0.01(+0.42%) |
Aug 25, 2020 | 3.062 | 3.074 | 3.017 | 3.049 | 3,102,787 | -0.01(-0.21%) |
Aug 24, 2020 | 3.113 | 3.119 | 3.049 | 3.055 | 3,551,455 | -0.04(-1.23%) |
Aug 21, 2020 | 3.113 | 3.138 | 3.087 | 3.094 | 838,754 | -0.04(-1.21%) |
Aug 20, 2020 | 3.125 | 3.132 | 3.094 | 3.132 | 352,639 | +0.03(+1.02%) |
Aug 19, 2020 | 3.106 | 3.119 | 3.074 | 3.100 | 217,003 | +0.01(+0.20%) |
Aug 18, 2020 | 3.087 | 3.106 | 3.074 | 3.094 | 551,748 | +0.01(+0.41%) |
Aug 17, 2020 | 3.081 | 3.094 | 3.049 | 3.081 | 418,364 | +0.01(+0.21%) |
Aug 14, 2020 | 3.106 | 3.113 | 3.074 | 3.074 | 257,447 | -0.02(-0.61%) |
Aug 13, 2020 | 3.113 | 3.144 | 3.087 | 3.094 | 530,615 | -0.03(-1.01%) |
Aug 12, 2020 | 3.138 | 3.151 | 3.125 | 3.125 | 752,556 | -0.02(-0.55%) |
Aug 11, 2020 | 3.155 | 3.161 | 3.124 | 3.143 | 1,032,385 | -0.01(-0.20%) |
Aug 10, 2020 | 3.118 | 3.149 | 3.105 | 3.149 | 674,751 | +0.05(+1.62%) |
Aug 07, 2020 | 3.086 | 3.105 | 3.074 | 3.099 | 331,091 | +0.01(+0.41%) |
Aug 06, 2020 | 3.061 | 3.099 | 3.055 | 3.086 | 519,639 | +0.03(+0.82%) |
Aug 05, 2020 | 3.030 | 3.074 | 3.023 | 3.061 | 459,069 | +0.04(+1.46%) |
Aug 04, 2020 | 2.967 | 3.017 | 2.965 | 3.017 | 565,075 | +0.06(+2.13%) |
Aug 03, 2020 | 2.942 | 2.954 | 2.929 | 2.954 | 416,932 | +0.03(+1.08%) |
Jul 31, 2020 | 2.879 | 2.929 | 2.860 | 2.923 | 846,740 | +0.06(+1.97%) |
Jul 30, 2020 | 2.872 | 2.891 | 2.844 | 2.866 | 310,433 | -0.01(-0.44%) |
Jul 29, 2020 | 2.872 | 2.885 | 2.854 | 2.879 | 823,137 | +0.03(+0.88%) |
Jul 28, 2020 | 2.828 | 2.879 | 2.822 | 2.854 | 761,218 | +0.02(+0.67%) |
Jul 27, 2020 | 2.810 | 2.835 | 2.803 | 2.835 | 302,012 | +0.03(+1.12%) |
Jul 24, 2020 | 2.822 | 2.822 | 2.791 | 2.803 | 211,128 | -0.02(-0.67%) |
Jul 23, 2020 | 2.822 | 2.866 | 2.810 | 2.822 | 432,757 | -0.01(-0.44%) |
Jul 22, 2020 | 2.822 | 2.860 | 2.816 | 2.835 | 301,692 | +0.02(+0.67%) |
Jul 21, 2020 | 2.822 | 2.841 | 2.816 | 2.816 | 244,687 | +0.01(+0.22%) |
Jul 20, 2020 | 2.797 | 2.810 | 2.772 | 2.810 | 308,917 | +0.03(+0.90%) |
Jul 17, 2020 | 2.791 | 2.791 | 2.772 | 2.784 | 270,791 | +0.00(+0.00%) |
Jul 16, 2020 | 2.772 | 2.788 | 2.759 | 2.784 | 308,837 | +0.00(+0.00%) |
Jul 15, 2020 | 2.797 | 2.803 | 2.784 | 2.784 | 178,840 | +0.01(+0.23%) |
Jul 14, 2020 | 2.784 | 2.791 | 2.747 | 2.778 | 345,348 | -0.01(-0.23%) |
Jul 13, 2020 | 2.841 | 2.843 | 2.784 | 2.784 | 418,843 | -0.02(-0.67%) |
Jul 10, 2020 | 2.828 | 2.828 | 2.791 | 2.803 | 589,472 | -0.01(-0.39%) |
Jul 09, 2020 | 2.858 | 2.858 | 2.783 | 2.814 | 922,572 | -0.02(-0.66%) |
Jul 08, 2020 | 2.808 | 2.858 | 2.808 | 2.833 | 397,611 | +0.01(+0.22%) |
Jul 07, 2020 | 2.820 | 2.833 | 2.808 | 2.827 | 258,754 | +0.00(+0.00%) |
Jul 06, 2020 | 2.839 | 2.845 | 2.808 | 2.827 | 375,056 | +0.04(+1.34%) |
Jul 02, 2020 | 2.783 | 2.808 | 2.764 | 2.789 | 454,692 | +0.04(+1.59%) |