Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.662 | 2.696 | 2.634 | 2.670 | 71,410,976 | +0.05(+1.86%) |
Sep 29, 2020 | 2.674 | 2.707 | 2.606 | 2.621 | 66,377,840 | -0.08(-2.92%) |
Sep 28, 2020 | 2.835 | 2.857 | 2.696 | 2.700 | 69,047,200 | -0.10(-3.49%) |
Sep 25, 2020 | 2.760 | 2.819 | 2.745 | 2.797 | 69,221,384 | -0.06(-2.23%) |
Sep 24, 2020 | 2.797 | 2.891 | 2.745 | 2.861 | 68,923,336 | +0.06(+2.28%) |
Sep 23, 2020 | 2.884 | 2.914 | 2.794 | 2.797 | 73,767,664 | -0.14(-4.85%) |
Sep 22, 2020 | 2.996 | 3.022 | 2.906 | 2.940 | 44,335,132 | -0.02(-0.63%) |
Sep 21, 2020 | 2.977 | 2.981 | 2.906 | 2.959 | 53,563,936 | -0.12(-3.90%) |
Sep 18, 2020 | 3.154 | 3.178 | 3.056 | 3.079 | 75,898,320 | -0.14(-4.31%) |
Sep 17, 2020 | 3.097 | 3.217 | 3.086 | 3.217 | 70,870,848 | +0.06(+1.90%) |
Sep 16, 2020 | 3.120 | 3.206 | 3.094 | 3.157 | 45,167,216 | +0.06(+1.81%) |
Sep 15, 2020 | 3.146 | 3.169 | 3.077 | 3.101 | 48,546,344 | -0.00(-0.12%) |
Sep 14, 2020 | 3.105 | 3.120 | 3.037 | 3.105 | 54,860,584 | +0.00(+0.00%) |
Sep 11, 2020 | 3.135 | 3.169 | 3.090 | 3.105 | 66,433,496 | -0.02(-0.72%) |
Sep 10, 2020 | 3.229 | 3.240 | 3.124 | 3.127 | 58,423,096 | -0.12(-3.70%) |
Sep 09, 2020 | 3.240 | 3.272 | 3.217 | 3.247 | 38,520,932 | +0.10(+3.10%) |
Sep 08, 2020 | 3.146 | 3.180 | 3.082 | 3.150 | 52,087,556 | -0.15(-4.65%) |
Sep 04, 2020 | 3.322 | 3.352 | 3.240 | 3.304 | 69,489,672 | +0.00(+0.11%) |
Sep 03, 2020 | 3.300 | 3.364 | 3.255 | 3.300 | 76,388,392 | +0.04(+1.15%) |
Sep 02, 2020 | 3.270 | 3.277 | 3.210 | 3.262 | 55,233,288 | +0.01(+0.23%) |
Sep 01, 2020 | 3.176 | 3.274 | 3.142 | 3.255 | 57,036,872 | +0.19(+6.24%) |
Aug 31, 2020 | 3.135 | 3.146 | 3.056 | 3.064 | 44,041,304 | -0.12(-3.88%) |
Aug 28, 2020 | 3.097 | 3.200 | 3.079 | 3.187 | 51,712,632 | +0.12(+3.91%) |
Aug 27, 2020 | 3.094 | 3.097 | 3.026 | 3.067 | 43,743,928 | +0.02(+0.74%) |
Aug 26, 2020 | 3.180 | 3.180 | 3.022 | 3.045 | 45,276,780 | -0.14(-4.36%) |
Aug 25, 2020 | 3.176 | 3.199 | 3.124 | 3.184 | 25,900,612 | +0.02(+0.47%) |
Aug 24, 2020 | 3.142 | 3.180 | 3.131 | 3.169 | 39,415,792 | +0.07(+2.42%) |
Aug 21, 2020 | 3.109 | 3.112 | 3.052 | 3.094 | 29,468,396 | -0.05(-1.55%) |
Aug 20, 2020 | 3.086 | 3.165 | 3.037 | 3.142 | 74,463,480 | -0.05(-1.64%) |
Aug 19, 2020 | 3.251 | 3.292 | 3.191 | 3.195 | 38,180,616 | -0.05(-1.62%) |
Aug 18, 2020 | 3.244 | 3.307 | 3.229 | 3.247 | 33,225,170 | +0.08(+2.49%) |
Aug 17, 2020 | 3.225 | 3.244 | 3.127 | 3.169 | 44,785,708 | -0.06(-1.86%) |
Aug 14, 2020 | 3.247 | 3.292 | 3.212 | 3.229 | 36,250,128 | -0.03(-0.92%) |
Aug 13, 2020 | 3.341 | 3.375 | 3.251 | 3.259 | 42,274,600 | -0.04(-1.14%) |
Aug 12, 2020 | 3.334 | 3.349 | 3.249 | 3.296 | 44,800,820 | +0.00(+0.11%) |
Aug 11, 2020 | 3.397 | 3.401 | 3.292 | 3.292 | 48,947,036 | -0.02(-0.57%) |
Aug 10, 2020 | 3.292 | 3.315 | 3.208 | 3.311 | 69,431,008 | +0.08(+2.44%) |
Aug 07, 2020 | 3.236 | 3.257 | 3.199 | 3.232 | 35,443,412 | -0.10(-3.04%) |
Aug 06, 2020 | 3.364 | 3.384 | 3.315 | 3.334 | 37,157,880 | -0.02(-0.45%) |
Aug 05, 2020 | 3.352 | 3.405 | 3.307 | 3.349 | 64,894,120 | +0.19(+6.06%) |
Aug 04, 2020 | 3.116 | 3.197 | 3.090 | 3.157 | 83,114,592 | +0.01(+0.36%) |
Aug 03, 2020 | 3.236 | 3.236 | 3.146 | 3.146 | 64,224,024 | -0.10(-3.23%) |
Jul 31, 2020 | 3.397 | 3.427 | 3.244 | 3.251 | 59,918,980 | -0.15(-4.52%) |
Jul 30, 2020 | 3.405 | 3.410 | 3.326 | 3.405 | 51,945,328 | -0.07(-2.05%) |
Jul 29, 2020 | 3.457 | 3.484 | 3.412 | 3.476 | 38,836,684 | +0.05(+1.42%) |
Jul 28, 2020 | 3.405 | 3.457 | 3.397 | 3.427 | 30,778,358 | -0.06(-1.72%) |
Jul 27, 2020 | 3.341 | 3.491 | 3.315 | 3.487 | 43,634,172 | +0.11(+3.33%) |
Jul 24, 2020 | 3.367 | 3.425 | 3.296 | 3.375 | 45,158,380 | +0.02(+0.45%) |
Jul 23, 2020 | 3.446 | 3.455 | 3.343 | 3.360 | 58,534,420 | -0.09(-2.67%) |
Jul 22, 2020 | 3.437 | 3.471 | 3.411 | 3.452 | 56,757,668 | +0.04(+1.31%) |
Jul 21, 2020 | 3.382 | 3.482 | 3.378 | 3.408 | 106,940,752 | +0.13(+4.08%) |
Jul 20, 2020 | 3.237 | 3.300 | 3.215 | 3.274 | 42,504,508 | +0.01(+0.46%) |
Jul 17, 2020 | 3.322 | 3.341 | 3.248 | 3.259 | 53,498,072 | -0.02(-0.57%) |
Jul 16, 2020 | 3.304 | 3.340 | 3.261 | 3.278 | 44,413,052 | -0.06(-1.78%) |
Jul 15, 2020 | 3.348 | 3.370 | 3.280 | 3.337 | 53,087,580 | +0.05(+1.47%) |
Jul 14, 2020 | 3.096 | 3.317 | 3.075 | 3.289 | 62,441,796 | +0.13(+3.99%) |
Jul 13, 2020 | 3.207 | 3.248 | 3.159 | 3.163 | 58,013,640 | -0.07(-2.07%) |
Jul 10, 2020 | 3.151 | 3.233 | 3.129 | 3.229 | 42,699,480 | +0.06(+1.99%) |
Jul 09, 2020 | 3.289 | 3.296 | 3.148 | 3.166 | 55,589,900 | -0.09(-2.63%) |
Jul 08, 2020 | 3.200 | 3.259 | 3.196 | 3.252 | 37,902,096 | +0.11(+3.55%) |
Jul 07, 2020 | 3.200 | 3.241 | 3.137 | 3.140 | 49,675,512 | -0.08(-2.42%) |
Jul 06, 2020 | 3.241 | 3.315 | 3.177 | 3.218 | 63,438,204 | +0.07(+2.24%) |
Jul 02, 2020 | 3.163 | 3.226 | 3.129 | 3.148 | 55,276,912 | +0.01(+0.36%) |