Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.340 | 3.360 | 3.140 | 3.150 | 1,190,278 | -0.18(-5.41%) |
Sep 29, 2020 | 3.280 | 3.360 | 3.250 | 3.330 | 577,379 | +0.05(+1.52%) |
Sep 28, 2020 | 3.280 | 3.280 | 3.180 | 3.280 | 437,718 | +0.01(+0.31%) |
Sep 25, 2020 | 3.120 | 3.280 | 3.090 | 3.270 | 733,900 | +0.10(+3.15%) |
Sep 24, 2020 | 3.030 | 3.200 | 2.980 | 3.170 | 797,462 | +0.15(+4.97%) |
Sep 23, 2020 | 3.070 | 3.120 | 3.020 | 3.020 | 917,480 | -0.06(-1.95%) |
Sep 22, 2020 | 3.150 | 3.150 | 3.080 | 3.080 | 591,057 | -0.07(-2.22%) |
Sep 21, 2020 | 3.320 | 3.320 | 3.110 | 3.150 | 738,731 | -0.11(-3.35%) |
Sep 18, 2020 | 3.186 | 3.264 | 3.147 | 3.259 | 2,521,469 | +0.10(+3.09%) |
Sep 17, 2020 | 3.166 | 3.235 | 3.132 | 3.161 | 857,603 | -0.05(-1.67%) |
Sep 16, 2020 | 3.157 | 3.318 | 3.138 | 3.215 | 799,208 | +0.04(+1.23%) |
Sep 15, 2020 | 3.176 | 3.313 | 3.117 | 3.176 | 1,021,687 | -0.13(-3.85%) |
Sep 14, 2020 | 3.225 | 3.323 | 3.205 | 3.303 | 1,149,791 | +0.12(+3.68%) |
Sep 11, 2020 | 3.264 | 3.313 | 3.176 | 3.186 | 795,090 | -0.07(-2.10%) |
Sep 10, 2020 | 3.235 | 3.391 | 3.225 | 3.254 | 1,058,859 | +0.03(+0.91%) |
Sep 09, 2020 | 3.244 | 3.269 | 3.215 | 3.225 | 857,653 | +0.02(+0.61%) |
Sep 08, 2020 | 3.264 | 3.274 | 3.196 | 3.205 | 933,610 | -0.08(-2.38%) |
Sep 04, 2020 | 3.303 | 3.313 | 3.230 | 3.284 | 782,401 | +0.01(+0.30%) |
Sep 03, 2020 | 3.293 | 3.332 | 3.244 | 3.274 | 840,297 | -0.03(-0.89%) |
Sep 02, 2020 | 3.254 | 3.323 | 3.215 | 3.303 | 970,255 | +0.05(+1.50%) |
Sep 01, 2020 | 3.254 | 3.293 | 3.244 | 3.254 | 896,030 | -0.02(-0.60%) |
Aug 31, 2020 | 3.313 | 3.323 | 3.235 | 3.274 | 976,415 | -0.01(-0.30%) |
Aug 28, 2020 | 3.254 | 3.293 | 3.215 | 3.284 | 705,757 | +0.07(+2.13%) |
Aug 27, 2020 | 3.196 | 3.264 | 3.186 | 3.215 | 840,822 | -0.01(-0.30%) |
Aug 26, 2020 | 3.332 | 3.372 | 3.215 | 3.225 | 660,251 | -0.11(-3.23%) |
Aug 25, 2020 | 3.323 | 3.357 | 3.269 | 3.332 | 889,059 | +0.05(+1.49%) |
Aug 24, 2020 | 3.332 | 3.381 | 3.020 | 3.284 | 1,098,764 | -0.04(-1.18%) |
Aug 21, 2020 | 3.381 | 3.411 | 3.264 | 3.323 | 738,093 | -0.09(-2.58%) |
Aug 20, 2020 | 3.518 | 3.518 | 3.293 | 3.411 | 1,096,530 | -0.14(-3.86%) |
Aug 19, 2020 | 3.557 | 3.694 | 3.469 | 3.547 | 2,375,721 | +0.00(+0.00%) |
Aug 18, 2020 | 3.479 | 3.567 | 3.430 | 3.547 | 2,854,401 | +0.09(+2.54%) |
Aug 17, 2020 | 3.293 | 3.469 | 3.244 | 3.459 | 2,406,363 | +0.20(+5.99%) |
Aug 14, 2020 | 3.205 | 3.284 | 3.181 | 3.264 | 904,376 | +0.06(+1.83%) |
Aug 13, 2020 | 3.215 | 3.235 | 3.171 | 3.205 | 2,048,593 | -0.03(-0.91%) |
Aug 12, 2020 | 3.176 | 3.244 | 3.127 | 3.235 | 1,331,752 | +0.13(+4.09%) |
Aug 11, 2020 | 3.098 | 3.157 | 3.078 | 3.108 | 1,820,260 | +0.00(+0.00%) |
Aug 10, 2020 | 3.069 | 3.127 | 3.039 | 3.108 | 756,543 | +0.02(+0.63%) |
Aug 07, 2020 | 3.078 | 3.108 | 2.981 | 3.088 | 1,269,074 | -0.34(-9.97%) |
Aug 06, 2020 | 3.274 | 3.440 | 3.264 | 3.430 | 1,756,433 | +0.15(+4.46%) |
Aug 05, 2020 | 3.411 | 3.411 | 3.274 | 3.284 | 1,148,716 | -0.08(-2.33%) |
Aug 04, 2020 | 3.264 | 3.381 | 3.244 | 3.362 | 1,372,649 | +0.11(+3.30%) |
Aug 03, 2020 | 3.127 | 3.303 | 3.117 | 3.254 | 1,880,895 | +0.15(+4.72%) |
Jul 31, 2020 | 3.098 | 3.127 | 3.020 | 3.108 | 905,911 | -0.02(-0.62%) |
Jul 30, 2020 | 2.893 | 3.137 | 2.893 | 3.127 | 1,280,755 | +0.21(+7.02%) |
Jul 29, 2020 | 2.942 | 2.961 | 2.893 | 2.922 | 569,027 | -0.02(-0.66%) |
Jul 28, 2020 | 2.893 | 2.951 | 2.868 | 2.942 | 587,052 | +0.03(+1.01%) |
Jul 27, 2020 | 2.883 | 2.912 | 2.815 | 2.912 | 691,064 | +0.03(+1.02%) |
Jul 24, 2020 | 2.981 | 2.990 | 2.873 | 2.883 | 643,439 | -0.12(-3.91%) |
Jul 23, 2020 | 2.971 | 3.010 | 2.912 | 3.000 | 1,634,001 | +0.01(+0.33%) |
Jul 22, 2020 | 3.000 | 3.010 | 2.912 | 2.990 | 823,791 | +0.01(+0.33%) |
Jul 21, 2020 | 2.990 | 3.000 | 2.942 | 2.981 | 2,145,514 | -0.01(-0.33%) |
Jul 20, 2020 | 2.932 | 2.990 | 2.907 | 2.990 | 813,715 | +0.05(+1.66%) |
Jul 17, 2020 | 2.863 | 2.942 | 2.834 | 2.942 | 1,468,205 | +0.11(+3.79%) |
Jul 16, 2020 | 2.834 | 2.854 | 2.795 | 2.834 | 505,967 | +0.00(+0.00%) |
Jul 15, 2020 | 2.756 | 2.863 | 2.746 | 2.834 | 1,171,958 | +0.13(+4.88%) |
Jul 14, 2020 | 2.639 | 2.717 | 2.619 | 2.702 | 1,522,570 | +0.05(+2.03%) |
Jul 13, 2020 | 2.746 | 2.746 | 2.648 | 2.648 | 849,971 | -0.09(-3.39%) |
Jul 10, 2020 | 2.766 | 2.766 | 2.692 | 2.741 | 485,035 | -0.02(-0.88%) |
Jul 09, 2020 | 2.785 | 2.790 | 2.697 | 2.766 | 873,094 | -0.01(-0.35%) |
Jul 08, 2020 | 2.834 | 2.844 | 2.756 | 2.775 | 858,581 | -0.03(-1.22%) |
Jul 07, 2020 | 2.883 | 2.893 | 2.780 | 2.810 | 813,162 | -0.05(-1.88%) |
Jul 06, 2020 | 2.922 | 2.922 | 2.736 | 2.863 | 1,465,871 | +0.02(+0.69%) |
Jul 02, 2020 | 2.961 | 2.961 | 2.824 | 2.844 | 746,279 | -0.07(-2.35%) |