Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.794 | 2.835 | 2.770 | 2.811 | 18,636,006 | +0.05(+1.78%) |
Sep 29, 2020 | 2.803 | 2.859 | 2.753 | 2.762 | 25,584,844 | -0.09(-3.16%) |
Sep 28, 2020 | 3.007 | 3.032 | 2.819 | 2.852 | 38,280,992 | -0.03(-1.14%) |
Sep 25, 2020 | 2.860 | 2.901 | 2.827 | 2.885 | 13,032,095 | -0.03(-1.12%) |
Sep 24, 2020 | 2.868 | 2.958 | 2.819 | 2.917 | 20,377,600 | +0.10(+3.49%) |
Sep 23, 2020 | 2.926 | 2.950 | 2.811 | 2.819 | 19,387,362 | -0.14(-4.71%) |
Sep 22, 2020 | 3.016 | 3.048 | 2.921 | 2.958 | 14,905,691 | -0.01(-0.28%) |
Sep 21, 2020 | 2.950 | 3.007 | 2.909 | 2.967 | 22,994,566 | -0.04(-1.36%) |
Sep 18, 2020 | 3.147 | 3.147 | 2.999 | 3.007 | 28,403,122 | -0.20(-6.14%) |
Sep 17, 2020 | 3.139 | 3.216 | 3.130 | 3.204 | 15,460,622 | +0.01(+0.26%) |
Sep 16, 2020 | 3.155 | 3.253 | 3.147 | 3.196 | 22,286,938 | +0.04(+1.30%) |
Sep 15, 2020 | 3.221 | 3.221 | 3.122 | 3.155 | 17,593,620 | -0.05(-1.53%) |
Sep 14, 2020 | 3.139 | 3.221 | 3.098 | 3.204 | 23,246,056 | +0.08(+2.62%) |
Sep 11, 2020 | 3.180 | 3.192 | 3.106 | 3.122 | 20,260,366 | -0.07(-2.31%) |
Sep 10, 2020 | 3.335 | 3.352 | 3.188 | 3.196 | 20,748,970 | -0.11(-3.47%) |
Sep 09, 2020 | 3.343 | 3.343 | 3.286 | 3.311 | 18,000,828 | +0.02(+0.75%) |
Sep 08, 2020 | 3.286 | 3.327 | 3.253 | 3.286 | 20,105,860 | -0.09(-2.67%) |
Sep 04, 2020 | 3.425 | 3.458 | 3.343 | 3.376 | 37,816,564 | +0.00(+0.00%) |
Sep 03, 2020 | 3.294 | 3.425 | 3.286 | 3.376 | 52,176,376 | +0.17(+5.37%) |
Sep 02, 2020 | 3.188 | 3.225 | 3.163 | 3.204 | 17,989,646 | -0.01(-0.17%) |
Sep 01, 2020 | 3.185 | 3.234 | 3.169 | 3.210 | 22,794,174 | +0.12(+3.98%) |
Aug 31, 2020 | 3.185 | 3.185 | 3.087 | 3.087 | 22,265,368 | -0.16(-4.80%) |
Aug 28, 2020 | 3.136 | 3.251 | 3.136 | 3.242 | 32,730,958 | +0.17(+5.60%) |
Aug 27, 2020 | 3.062 | 3.124 | 3.042 | 3.070 | 19,071,136 | +0.07(+2.18%) |
Aug 26, 2020 | 3.120 | 3.120 | 2.972 | 3.005 | 17,215,770 | -0.11(-3.67%) |
Aug 25, 2020 | 3.095 | 3.128 | 3.038 | 3.120 | 20,487,500 | +0.04(+1.33%) |
Aug 24, 2020 | 3.062 | 3.120 | 3.046 | 3.079 | 20,445,942 | +0.07(+2.17%) |
Aug 21, 2020 | 3.013 | 3.021 | 2.966 | 3.013 | 15,618,692 | -0.01(-0.27%) |
Aug 20, 2020 | 2.972 | 3.054 | 2.915 | 3.021 | 25,063,326 | -0.05(-1.60%) |
Aug 19, 2020 | 3.103 | 3.120 | 3.054 | 3.070 | 24,036,646 | -0.03(-1.06%) |
Aug 18, 2020 | 3.136 | 3.160 | 3.070 | 3.103 | 24,526,718 | +0.06(+1.88%) |
Aug 17, 2020 | 3.160 | 3.173 | 3.021 | 3.046 | 26,557,298 | -0.13(-4.12%) |
Aug 14, 2020 | 3.210 | 3.242 | 3.160 | 3.177 | 24,802,042 | -0.06(-1.77%) |
Aug 13, 2020 | 3.251 | 3.334 | 3.201 | 3.234 | 18,651,184 | +0.01(+0.25%) |
Aug 12, 2020 | 3.316 | 3.316 | 3.177 | 3.226 | 32,240,652 | -0.06(-1.75%) |
Aug 11, 2020 | 3.341 | 3.365 | 3.283 | 3.283 | 18,378,048 | -0.01(-0.25%) |
Aug 10, 2020 | 3.324 | 3.353 | 3.242 | 3.291 | 17,648,188 | +0.01(+0.25%) |
Aug 07, 2020 | 3.259 | 3.382 | 3.214 | 3.283 | 28,812,548 | -0.07(-1.96%) |
Aug 06, 2020 | 3.291 | 3.373 | 3.275 | 3.349 | 23,016,102 | +0.00(+0.00%) |
Aug 05, 2020 | 3.373 | 3.406 | 3.275 | 3.349 | 23,518,360 | +0.03(+0.99%) |
Aug 04, 2020 | 3.357 | 3.422 | 3.234 | 3.316 | 36,602,424 | -0.08(-2.33%) |
Aug 03, 2020 | 3.420 | 3.461 | 3.346 | 3.395 | 28,456,082 | -0.06(-1.66%) |
Jul 31, 2020 | 3.608 | 3.608 | 3.444 | 3.452 | 27,049,690 | -0.26(-7.05%) |
Jul 30, 2020 | 3.747 | 3.771 | 3.624 | 3.714 | 21,278,456 | -0.07(-1.94%) |
Jul 29, 2020 | 3.780 | 3.835 | 3.755 | 3.788 | 22,742,852 | +0.06(+1.54%) |
Jul 28, 2020 | 3.681 | 3.788 | 3.681 | 3.730 | 26,001,622 | +0.02(+0.66%) |
Jul 27, 2020 | 3.591 | 3.726 | 3.551 | 3.706 | 29,512,162 | +0.19(+5.35%) |
Jul 24, 2020 | 3.452 | 3.575 | 3.407 | 3.518 | 15,578,591 | +0.00(+0.00%) |
Jul 23, 2020 | 3.567 | 3.600 | 3.485 | 3.518 | 19,713,276 | -0.12(-3.37%) |
Jul 22, 2020 | 3.624 | 3.665 | 3.567 | 3.640 | 27,525,140 | +0.06(+1.60%) |
Jul 21, 2020 | 3.559 | 3.673 | 3.551 | 3.583 | 32,461,380 | +0.14(+4.04%) |
Jul 20, 2020 | 3.362 | 3.461 | 3.354 | 3.444 | 15,393,715 | +0.07(+1.94%) |
Jul 17, 2020 | 3.411 | 3.444 | 3.371 | 3.379 | 14,666,223 | -0.01(-0.24%) |
Jul 16, 2020 | 3.395 | 3.428 | 3.371 | 3.387 | 13,759,504 | -0.02(-0.48%) |
Jul 15, 2020 | 3.485 | 3.526 | 3.387 | 3.403 | 24,091,368 | +0.01(+0.24%) |
Jul 14, 2020 | 3.264 | 3.395 | 3.223 | 3.395 | 26,130,908 | +0.08(+2.47%) |
Jul 13, 2020 | 3.403 | 3.420 | 3.305 | 3.313 | 19,798,136 | -0.07(-2.17%) |
Jul 10, 2020 | 3.289 | 3.387 | 3.272 | 3.387 | 39,882,988 | +0.06(+1.72%) |
Jul 09, 2020 | 3.452 | 3.485 | 3.297 | 3.330 | 33,291,828 | -0.08(-2.40%) |
Jul 08, 2020 | 3.346 | 3.436 | 3.338 | 3.411 | 23,124,738 | +0.13(+3.99%) |
Jul 07, 2020 | 3.420 | 3.461 | 3.281 | 3.281 | 25,254,286 | -0.13(-3.84%) |
Jul 06, 2020 | 3.395 | 3.469 | 3.362 | 3.411 | 26,021,526 | +0.20(+6.38%) |
Jul 02, 2020 | 3.305 | 3.371 | 3.199 | 3.207 | 21,465,224 | -0.01(-0.41%) |