Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.733 | 2.788 | 2.726 | 2.768 | 24,919,370 | +0.06(+2.31%) |
Sep 29, 2020 | 2.761 | 2.816 | 2.705 | 2.705 | 31,517,592 | -0.08(-2.99%) |
Sep 28, 2020 | 2.955 | 2.976 | 2.754 | 2.788 | 35,462,672 | -0.06(-1.96%) |
Sep 25, 2020 | 2.823 | 2.851 | 2.792 | 2.844 | 34,711,600 | -0.02(-0.73%) |
Sep 24, 2020 | 2.802 | 2.927 | 2.775 | 2.865 | 46,838,212 | +0.09(+3.26%) |
Sep 23, 2020 | 2.872 | 2.907 | 2.768 | 2.775 | 30,278,208 | -0.16(-5.45%) |
Sep 22, 2020 | 2.962 | 2.983 | 2.872 | 2.934 | 32,093,292 | +0.03(+1.20%) |
Sep 21, 2020 | 2.879 | 2.948 | 2.844 | 2.900 | 36,543,020 | -0.05(-1.65%) |
Sep 18, 2020 | 3.060 | 3.074 | 2.921 | 2.948 | 64,225,488 | -0.19(-5.99%) |
Sep 17, 2020 | 3.060 | 3.136 | 3.053 | 3.136 | 26,677,782 | +0.03(+0.89%) |
Sep 16, 2020 | 3.115 | 3.178 | 3.087 | 3.108 | 28,917,696 | -0.01(-0.22%) |
Sep 15, 2020 | 3.157 | 3.185 | 3.080 | 3.115 | 31,303,658 | -0.03(-0.89%) |
Sep 14, 2020 | 3.060 | 3.171 | 3.032 | 3.143 | 34,993,536 | +0.08(+2.49%) |
Sep 11, 2020 | 3.094 | 3.119 | 3.032 | 3.067 | 17,610,484 | -0.03(-1.12%) |
Sep 10, 2020 | 3.192 | 3.226 | 3.101 | 3.101 | 32,162,838 | -0.08(-2.41%) |
Sep 09, 2020 | 3.192 | 3.206 | 3.143 | 3.178 | 30,846,400 | +0.05(+1.56%) |
Sep 08, 2020 | 3.171 | 3.190 | 3.129 | 3.129 | 35,648,420 | -0.10(-3.23%) |
Sep 04, 2020 | 3.268 | 3.303 | 3.192 | 3.233 | 59,400,392 | -0.01(-0.21%) |
Sep 03, 2020 | 3.192 | 3.317 | 3.192 | 3.240 | 86,594,040 | +0.13(+4.02%) |
Sep 02, 2020 | 3.094 | 3.136 | 3.070 | 3.115 | 33,443,386 | +0.01(+0.22%) |
Sep 01, 2020 | 3.053 | 3.129 | 3.039 | 3.108 | 94,274,296 | +0.15(+5.00%) |
Aug 31, 2020 | 3.058 | 3.058 | 2.960 | 2.960 | 60,783,576 | -0.15(-4.91%) |
Aug 28, 2020 | 3.051 | 3.124 | 3.037 | 3.113 | 175,143,824 | +0.13(+4.19%) |
Aug 27, 2020 | 2.981 | 3.037 | 2.953 | 2.988 | 39,358,432 | +0.06(+1.90%) |
Aug 26, 2020 | 3.030 | 3.030 | 2.884 | 2.933 | 34,844,848 | -0.10(-3.21%) |
Aug 25, 2020 | 3.037 | 3.051 | 2.967 | 3.030 | 58,028,376 | +0.01(+0.23%) |
Aug 24, 2020 | 3.030 | 3.072 | 3.002 | 3.023 | 43,146,932 | +0.06(+2.11%) |
Aug 21, 2020 | 2.981 | 2.981 | 2.933 | 2.960 | 35,962,008 | -0.03(-1.16%) |
Aug 20, 2020 | 2.919 | 3.016 | 2.870 | 2.995 | 42,247,528 | -0.03(-0.92%) |
Aug 19, 2020 | 3.051 | 3.072 | 3.016 | 3.023 | 32,286,056 | -0.03(-1.14%) |
Aug 18, 2020 | 3.106 | 3.131 | 3.024 | 3.058 | 64,292,300 | +0.03(+1.14%) |
Aug 17, 2020 | 3.141 | 3.148 | 2.996 | 3.023 | 40,144,592 | -0.12(-3.96%) |
Aug 14, 2020 | 3.148 | 3.217 | 3.134 | 3.148 | 34,273,760 | -0.01(-0.44%) |
Aug 13, 2020 | 3.238 | 3.301 | 3.148 | 3.162 | 36,287,000 | -0.03(-1.08%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.148 | 3.197 | 37,149,152 | -0.07(-2.12%) |
Aug 11, 2020 | 3.321 | 3.335 | 3.266 | 3.266 | 33,522,658 | -0.02(-0.63%) |
Aug 10, 2020 | 3.287 | 3.325 | 3.238 | 3.287 | 29,340,342 | +0.03(+1.07%) |
Aug 07, 2020 | 3.287 | 3.377 | 3.231 | 3.252 | 50,153,888 | -0.10(-3.10%) |
Aug 06, 2020 | 3.328 | 3.398 | 3.290 | 3.356 | 32,103,882 | +0.01(+0.21%) |
Aug 05, 2020 | 3.405 | 3.439 | 3.294 | 3.349 | 47,610,512 | -0.03(-0.82%) |
Aug 04, 2020 | 3.412 | 3.460 | 3.280 | 3.377 | 50,743,364 | -0.10(-2.79%) |
Aug 03, 2020 | 3.495 | 3.592 | 3.432 | 3.474 | 41,118,848 | -0.06(-1.71%) |
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.534 | 24,154,342 | -0.19(-5.20%) |
Jul 30, 2020 | 3.735 | 3.763 | 3.638 | 3.729 | 20,399,254 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,187,532 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,311,532 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.735 | 3.528 | 3.715 | 38,167,628 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.437 | 3.528 | 21,992,546 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,628,102 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,886 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,331,304 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,017,116 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.534 | 3.472 | 3.479 | 19,116,932 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.534 | 3.472 | 3.479 | 24,897,478 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,722 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.541 | 30,132,680 | +0.09(+2.61%) |
Jul 13, 2020 | 3.541 | 3.548 | 3.451 | 3.451 | 19,737,906 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,868 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.541 | 3.444 | 3.500 | 33,309,584 | +0.02(+0.60%) |
Jul 08, 2020 | 3.437 | 3.507 | 3.424 | 3.479 | 30,138,480 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,591,928 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.534 | 3.569 | 32,252,406 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,175,620 | +0.02(+0.61%) |