Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.346 | 2.392 | 2.300 | 2.318 | 420,735 | +0.01(+0.40%) |
Sep 29, 2020 | 2.410 | 2.442 | 2.309 | 2.309 | 469,100 | -0.10(-4.20%) |
Sep 28, 2020 | 2.475 | 2.502 | 2.373 | 2.410 | 483,094 | -0.01(-0.38%) |
Sep 25, 2020 | 2.447 | 2.475 | 2.360 | 2.419 | 394,273 | +0.00(+0.00%) |
Sep 24, 2020 | 2.226 | 2.502 | 2.157 | 2.419 | 837,622 | +0.20(+9.13%) |
Sep 23, 2020 | 2.383 | 2.456 | 2.208 | 2.217 | 662,317 | -0.14(-5.86%) |
Sep 22, 2020 | 2.475 | 2.516 | 2.346 | 2.355 | 436,315 | -0.09(-3.76%) |
Sep 21, 2020 | 2.447 | 2.484 | 2.383 | 2.447 | 488,283 | -0.10(-3.97%) |
Sep 18, 2020 | 2.567 | 2.631 | 2.496 | 2.548 | 617,118 | -0.02(-0.72%) |
Sep 17, 2020 | 2.649 | 2.659 | 2.548 | 2.567 | 787,565 | -0.12(-4.45%) |
Sep 16, 2020 | 2.824 | 2.828 | 2.640 | 2.686 | 924,603 | -0.20(-7.01%) |
Sep 15, 2020 | 2.889 | 2.990 | 2.833 | 2.889 | 578,808 | -0.05(-1.57%) |
Sep 14, 2020 | 3.027 | 3.027 | 2.916 | 2.935 | 507,488 | -0.09(-3.04%) |
Sep 11, 2020 | 3.119 | 3.128 | 3.017 | 3.027 | 419,818 | -0.08(-2.66%) |
Sep 10, 2020 | 3.155 | 3.238 | 3.105 | 3.109 | 301,562 | +0.00(+0.00%) |
Sep 09, 2020 | 3.183 | 3.215 | 3.109 | 3.109 | 196,878 | -0.05(-1.46%) |
Sep 08, 2020 | 3.054 | 3.174 | 3.008 | 3.155 | 313,662 | +0.04(+1.18%) |
Sep 04, 2020 | 3.165 | 3.183 | 3.063 | 3.119 | 322,853 | +0.02(+0.59%) |
Sep 03, 2020 | 3.091 | 3.183 | 3.017 | 3.100 | 537,783 | +0.05(+1.51%) |
Sep 02, 2020 | 3.192 | 3.192 | 3.017 | 3.054 | 659,136 | -0.11(-3.49%) |
Sep 01, 2020 | 3.054 | 3.174 | 3.054 | 3.165 | 280,287 | +0.06(+2.08%) |
Aug 31, 2020 | 3.266 | 3.275 | 3.100 | 3.100 | 975,918 | -0.12(-3.71%) |
Aug 28, 2020 | 2.981 | 3.252 | 2.981 | 3.220 | 1,277,066 | +0.26(+8.70%) |
Aug 27, 2020 | 2.990 | 3.063 | 2.925 | 2.962 | 562,324 | -0.02(-0.62%) |
Aug 26, 2020 | 3.091 | 3.146 | 2.981 | 2.981 | 775,392 | -0.10(-3.28%) |
Aug 25, 2020 | 3.027 | 3.119 | 2.889 | 3.082 | 850,392 | +0.06(+1.82%) |
Aug 24, 2020 | 3.063 | 3.085 | 2.870 | 3.027 | 942,255 | -0.03(-0.90%) |
Aug 21, 2020 | 3.082 | 3.165 | 2.990 | 3.054 | 547,003 | +0.02(+0.61%) |
Aug 20, 2020 | 3.045 | 3.091 | 2.999 | 3.036 | 535,672 | -0.07(-2.37%) |
Aug 19, 2020 | 3.063 | 3.229 | 2.971 | 3.109 | 880,937 | +0.06(+1.81%) |
Aug 18, 2020 | 3.165 | 3.211 | 3.054 | 3.054 | 693,027 | -0.06(-1.77%) |
Aug 17, 2020 | 3.349 | 3.358 | 3.109 | 3.109 | 1,126,911 | -0.23(-6.89%) |
Aug 14, 2020 | 3.404 | 3.404 | 3.257 | 3.339 | 694,951 | -0.05(-1.36%) |
Aug 13, 2020 | 3.358 | 3.546 | 3.358 | 3.385 | 694,265 | -0.02(-0.54%) |
Aug 12, 2020 | 3.652 | 3.661 | 3.312 | 3.404 | 1,743,683 | -0.16(-4.39%) |
Aug 11, 2020 | 3.864 | 3.919 | 3.560 | 3.560 | 793,740 | -0.25(-6.52%) |
Aug 10, 2020 | 3.891 | 4.048 | 3.735 | 3.808 | 629,293 | -0.08(-2.13%) |
Aug 07, 2020 | 3.873 | 3.891 | 3.781 | 3.891 | 432,537 | +0.00(+0.00%) |
Aug 06, 2020 | 3.937 | 3.965 | 3.772 | 3.891 | 647,151 | -0.06(-1.40%) |
Aug 05, 2020 | 4.222 | 4.342 | 3.919 | 3.946 | 770,343 | -0.21(-5.09%) |
Aug 04, 2020 | 4.600 | 4.682 | 4.011 | 4.158 | 2,498,646 | +0.04(+0.89%) |
Aug 03, 2020 | 3.726 | 4.342 | 3.606 | 4.121 | 2,018,749 | +0.31(+8.21%) |
Jul 31, 2020 | 4.029 | 4.048 | 3.799 | 3.808 | 440,255 | -0.18(-4.61%) |
Jul 30, 2020 | 3.974 | 4.029 | 3.854 | 3.992 | 649,207 | -0.09(-2.25%) |
Jul 29, 2020 | 4.057 | 4.176 | 4.011 | 4.084 | 381,190 | -0.01(-0.22%) |
Jul 28, 2020 | 4.259 | 4.278 | 4.066 | 4.094 | 628,239 | -0.16(-3.68%) |
Jul 27, 2020 | 4.222 | 4.397 | 4.075 | 4.250 | 422,185 | +0.07(+1.76%) |
Jul 24, 2020 | 4.140 | 4.443 | 4.112 | 4.176 | 880,619 | -0.03(-0.66%) |
Jul 23, 2020 | 4.121 | 4.333 | 3.992 | 4.204 | 1,320,083 | +0.13(+3.16%) |
Jul 22, 2020 | 3.854 | 4.103 | 3.753 | 4.075 | 947,259 | +0.22(+5.73%) |
Jul 21, 2020 | 3.661 | 3.974 | 3.634 | 3.854 | 1,152,366 | +0.15(+3.97%) |
Jul 20, 2020 | 3.808 | 3.808 | 3.661 | 3.707 | 532,365 | -0.07(-1.95%) |
Jul 17, 2020 | 3.937 | 4.048 | 3.730 | 3.781 | 914,970 | -0.12(-3.07%) |
Jul 16, 2020 | 3.900 | 3.965 | 3.827 | 3.900 | 287,805 | -0.07(-1.85%) |
Jul 15, 2020 | 3.919 | 4.011 | 3.895 | 3.974 | 449,133 | +0.14(+3.60%) |
Jul 14, 2020 | 3.864 | 3.905 | 3.744 | 3.836 | 440,292 | -0.06(-1.65%) |
Jul 13, 2020 | 3.965 | 4.149 | 3.889 | 3.900 | 1,155,238 | +0.03(+0.71%) |
Jul 10, 2020 | 3.670 | 3.928 | 3.652 | 3.873 | 653,099 | +0.22(+6.05%) |
Jul 09, 2020 | 3.910 | 3.910 | 3.629 | 3.652 | 553,459 | -0.24(-6.15%) |
Jul 08, 2020 | 3.919 | 3.928 | 3.790 | 3.891 | 759,373 | +0.06(+1.44%) |
Jul 07, 2020 | 3.983 | 3.992 | 3.744 | 3.836 | 928,253 | -0.20(-5.01%) |
Jul 06, 2020 | 3.689 | 4.052 | 3.551 | 4.038 | 2,001,097 | +0.70(+20.94%) |
Jul 02, 2020 | 3.588 | 3.644 | 3.312 | 3.339 | 557,439 | -0.19(-5.47%) |