Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.930 | 2.950 | 2.820 | 2.850 | 145,861 | -0.08(-2.73%) |
Sep 29, 2020 | 2.890 | 2.958 | 2.880 | 2.930 | 44,285 | +0.04(+1.38%) |
Sep 28, 2020 | 3.060 | 3.060 | 2.880 | 2.890 | 154,641 | -0.10(-3.34%) |
Sep 25, 2020 | 2.900 | 3.030 | 2.870 | 2.990 | 106,500 | +0.13(+4.55%) |
Sep 24, 2020 | 2.940 | 2.960 | 2.830 | 2.860 | 114,690 | -0.06(-2.05%) |
Sep 23, 2020 | 3.040 | 3.090 | 2.910 | 2.920 | 323,912 | -0.12(-3.95%) |
Sep 22, 2020 | 3.120 | 3.130 | 3.020 | 3.040 | 192,081 | -0.03(-0.98%) |
Sep 21, 2020 | 3.100 | 3.180 | 3.060 | 3.070 | 249,577 | -0.06(-1.92%) |
Sep 18, 2020 | 3.250 | 3.310 | 3.100 | 3.130 | 557,200 | -0.13(-3.99%) |
Sep 17, 2020 | 3.270 | 3.390 | 3.230 | 3.260 | 260,900 | +0.03(+0.93%) |
Sep 16, 2020 | 3.400 | 3.400 | 3.110 | 3.230 | 390,036 | -0.04(-1.22%) |
Sep 15, 2020 | 3.320 | 3.390 | 3.230 | 3.270 | 152,463 | +0.00(+0.00%) |
Sep 14, 2020 | 3.150 | 3.290 | 3.150 | 3.270 | 359,429 | +0.11(+3.48%) |
Sep 11, 2020 | 2.900 | 3.350 | 2.870 | 3.160 | 687,900 | +0.27(+9.34%) |
Sep 10, 2020 | 2.920 | 2.980 | 2.840 | 2.890 | 90,687 | -0.02(-0.69%) |
Sep 09, 2020 | 2.910 | 3.005 | 2.890 | 2.910 | 219,277 | +0.01(+0.34%) |
Sep 08, 2020 | 3.060 | 3.130 | 2.889 | 2.900 | 205,169 | -0.18(-5.84%) |
Sep 04, 2020 | 3.230 | 3.230 | 2.980 | 3.080 | 293,000 | -0.14(-4.35%) |
Sep 03, 2020 | 3.090 | 3.520 | 3.040 | 3.220 | 473,040 | +0.16(+5.23%) |
Sep 02, 2020 | 3.070 | 3.140 | 2.980 | 3.060 | 222,686 | +0.02(+0.66%) |
Sep 01, 2020 | 3.190 | 3.195 | 2.990 | 3.040 | 213,972 | -0.14(-4.40%) |
Aug 31, 2020 | 3.360 | 3.360 | 3.180 | 3.180 | 199,737 | -0.18(-5.36%) |
Aug 28, 2020 | 3.430 | 3.490 | 3.320 | 3.360 | 114,400 | -0.04(-1.18%) |
Aug 27, 2020 | 3.400 | 3.440 | 3.280 | 3.400 | 206,751 | -0.01(-0.29%) |
Aug 26, 2020 | 3.650 | 3.680 | 3.400 | 3.410 | 130,787 | -0.23(-6.32%) |
Aug 25, 2020 | 3.620 | 3.690 | 3.590 | 3.640 | 70,738 | +0.02(+0.55%) |
Aug 24, 2020 | 3.710 | 3.710 | 3.580 | 3.620 | 136,889 | -0.10(-2.69%) |
Aug 21, 2020 | 3.900 | 3.900 | 3.695 | 3.720 | 119,700 | -0.19(-4.86%) |
Aug 20, 2020 | 3.870 | 3.970 | 3.840 | 3.910 | 69,242 | +0.01(+0.26%) |
Aug 19, 2020 | 3.880 | 3.960 | 3.820 | 3.900 | 65,162 | +0.02(+0.52%) |
Aug 18, 2020 | 3.900 | 3.910 | 3.770 | 3.880 | 63,070 | -0.02(-0.51%) |
Aug 17, 2020 | 3.910 | 3.920 | 3.810 | 3.900 | 103,451 | +0.09(+2.36%) |
Aug 14, 2020 | 3.780 | 3.900 | 3.690 | 3.810 | 138,000 | +0.03(+0.79%) |
Aug 13, 2020 | 3.800 | 4.010 | 3.750 | 3.780 | 152,269 | +0.00(+0.00%) |
Aug 12, 2020 | 4.300 | 4.340 | 3.700 | 3.780 | 304,408 | -0.25(-6.20%) |
Aug 11, 2020 | 4.020 | 4.150 | 3.900 | 4.030 | 183,560 | +0.05(+1.26%) |
Aug 10, 2020 | 3.950 | 4.010 | 3.820 | 3.980 | 98,485 | +0.08(+2.05%) |
Aug 07, 2020 | 3.800 | 3.960 | 3.790 | 3.900 | 69,400 | +0.11(+2.90%) |
Aug 06, 2020 | 4.020 | 4.020 | 3.780 | 3.790 | 86,937 | -0.23(-5.72%) |
Aug 05, 2020 | 3.950 | 4.080 | 3.860 | 4.020 | 617,841 | +0.13(+3.34%) |
Aug 04, 2020 | 3.580 | 3.950 | 3.578 | 3.890 | 158,828 | +0.28(+7.76%) |
Aug 03, 2020 | 3.640 | 3.670 | 3.470 | 3.610 | 153,033 | -0.04(-1.10%) |
Jul 31, 2020 | 3.800 | 3.810 | 3.590 | 3.650 | 210,200 | -0.16(-4.20%) |
Jul 30, 2020 | 3.850 | 3.900 | 3.710 | 3.810 | 159,616 | -0.06(-1.55%) |
Jul 29, 2020 | 3.920 | 3.930 | 3.800 | 3.870 | 183,263 | -0.01(-0.26%) |
Jul 28, 2020 | 3.840 | 4.010 | 3.840 | 3.880 | 135,018 | +0.00(+0.00%) |
Jul 27, 2020 | 3.860 | 3.930 | 3.770 | 3.880 | 219,404 | +0.03(+0.78%) |
Jul 24, 2020 | 4.100 | 4.140 | 3.810 | 3.850 | 190,100 | -0.24(-5.87%) |
Jul 23, 2020 | 4.120 | 4.330 | 4.034 | 4.090 | 163,204 | -0.01(-0.24%) |
Jul 22, 2020 | 3.920 | 4.120 | 3.900 | 4.100 | 219,579 | +0.16(+4.06%) |
Jul 21, 2020 | 3.980 | 4.030 | 3.840 | 3.940 | 326,326 | +0.01(+0.25%) |
Jul 20, 2020 | 3.860 | 3.990 | 3.840 | 3.930 | 287,463 | +0.10(+2.61%) |
Jul 17, 2020 | 3.630 | 3.860 | 3.610 | 3.830 | 182,800 | +0.19(+5.22%) |
Jul 16, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 129,917 | -0.11(-3.06%) |
Jul 15, 2020 | 3.570 | 3.785 | 3.540 | 3.755 | 210,944 | +0.21(+5.77%) |
Jul 14, 2020 | 3.530 | 3.550 | 3.310 | 3.550 | 125,317 | +0.05(+1.43%) |
Jul 13, 2020 | 3.770 | 3.770 | 3.500 | 3.500 | 151,536 | -0.25(-6.67%) |
Jul 10, 2020 | 3.760 | 3.790 | 3.740 | 3.750 | 100,700 | +0.01(+0.27%) |
Jul 09, 2020 | 3.730 | 3.790 | 3.610 | 3.740 | 210,299 | +0.01(+0.27%) |
Jul 08, 2020 | 3.820 | 3.850 | 3.650 | 3.730 | 776,925 | -0.09(-2.36%) |
Jul 07, 2020 | 3.840 | 3.925 | 3.780 | 3.820 | 123,027 | -0.06(-1.55%) |
Jul 06, 2020 | 3.730 | 3.900 | 3.650 | 3.880 | 225,481 | +0.21(+5.72%) |
Jul 02, 2020 | 3.720 | 3.810 | 3.640 | 3.670 | 174,700 | +0.01(+0.27%) |