Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.028 | 3.115 | 2.976 | 2.985 | 402,437 | -0.06(-2.01%) |
Sep 29, 2020 | 3.072 | 3.081 | 2.963 | 3.046 | 475,707 | -0.01(-0.29%) |
Sep 28, 2020 | 2.993 | 3.098 | 2.967 | 3.054 | 537,595 | +0.10(+3.55%) |
Sep 25, 2020 | 2.985 | 3.018 | 2.924 | 2.950 | 599,525 | -0.10(-3.15%) |
Sep 24, 2020 | 3.098 | 3.168 | 3.020 | 3.046 | 689,868 | -0.03(-1.13%) |
Sep 23, 2020 | 3.142 | 3.238 | 3.076 | 3.081 | 631,145 | -0.06(-1.94%) |
Sep 22, 2020 | 3.203 | 3.273 | 3.133 | 3.142 | 401,930 | -0.06(-1.91%) |
Sep 21, 2020 | 3.412 | 3.434 | 3.142 | 3.203 | 621,697 | -0.29(-8.25%) |
Sep 18, 2020 | 3.185 | 3.657 | 3.168 | 3.491 | 2,862,871 | +0.34(+10.80%) |
Sep 17, 2020 | 2.993 | 3.203 | 2.941 | 3.150 | 619,431 | +0.12(+4.03%) |
Sep 16, 2020 | 3.011 | 3.124 | 2.976 | 3.028 | 912,389 | +0.08(+2.66%) |
Sep 15, 2020 | 2.880 | 3.037 | 2.880 | 2.950 | 416,791 | +0.10(+3.36%) |
Sep 14, 2020 | 2.958 | 3.006 | 2.775 | 2.854 | 529,205 | -0.09(-2.97%) |
Sep 11, 2020 | 2.924 | 3.028 | 2.906 | 2.941 | 450,217 | +0.03(+1.20%) |
Sep 10, 2020 | 2.950 | 3.002 | 2.889 | 2.906 | 349,307 | -0.06(-2.06%) |
Sep 09, 2020 | 3.054 | 3.054 | 2.924 | 2.967 | 325,926 | -0.06(-2.02%) |
Sep 08, 2020 | 3.133 | 3.133 | 2.976 | 3.028 | 417,301 | -0.15(-4.67%) |
Sep 04, 2020 | 3.072 | 3.194 | 3.054 | 3.177 | 525,845 | +0.14(+4.60%) |
Sep 03, 2020 | 2.993 | 3.076 | 2.956 | 3.037 | 444,784 | +0.04(+1.46%) |
Sep 02, 2020 | 2.993 | 3.072 | 2.897 | 2.993 | 426,035 | +0.01(+0.29%) |
Sep 01, 2020 | 3.124 | 3.124 | 2.915 | 2.985 | 788,450 | -0.14(-4.47%) |
Aug 31, 2020 | 2.976 | 3.177 | 2.932 | 3.124 | 971,006 | +0.21(+7.19%) |
Aug 28, 2020 | 2.836 | 2.932 | 2.819 | 2.915 | 517,824 | +0.10(+3.41%) |
Aug 27, 2020 | 2.810 | 2.836 | 2.710 | 2.819 | 508,551 | +0.04(+1.57%) |
Aug 26, 2020 | 2.714 | 2.801 | 2.688 | 2.775 | 1,138,196 | +0.06(+2.25%) |
Aug 25, 2020 | 2.793 | 2.845 | 2.679 | 2.714 | 1,572,590 | -0.09(-3.12%) |
Aug 24, 2020 | 2.732 | 2.801 | 2.670 | 2.801 | 439,852 | +0.13(+4.90%) |
Aug 21, 2020 | 2.697 | 2.697 | 2.618 | 2.670 | 666,101 | -0.06(-2.24%) |
Aug 20, 2020 | 2.784 | 2.819 | 2.705 | 2.732 | 282,364 | -0.10(-3.40%) |
Aug 19, 2020 | 2.950 | 3.011 | 2.784 | 2.828 | 462,380 | -0.13(-4.42%) |
Aug 18, 2020 | 2.950 | 2.976 | 2.897 | 2.958 | 314,367 | +0.00(+0.00%) |
Aug 17, 2020 | 2.993 | 3.037 | 2.906 | 2.958 | 1,018,156 | -0.02(-0.59%) |
Aug 14, 2020 | 2.830 | 2.976 | 2.822 | 2.976 | 434,584 | +0.11(+3.89%) |
Aug 13, 2020 | 2.942 | 2.967 | 2.856 | 2.864 | 346,992 | -0.12(-4.02%) |
Aug 12, 2020 | 2.993 | 3.036 | 2.796 | 2.984 | 614,826 | +0.05(+1.75%) |
Aug 11, 2020 | 3.027 | 3.113 | 2.907 | 2.933 | 725,132 | +0.02(+0.59%) |
Aug 10, 2020 | 2.719 | 3.010 | 2.719 | 2.916 | 996,268 | +0.21(+7.94%) |
Aug 07, 2020 | 2.607 | 2.701 | 2.543 | 2.701 | 551,189 | +0.09(+3.62%) |
Aug 06, 2020 | 2.710 | 2.753 | 2.607 | 2.607 | 1,906,518 | -0.08(-2.88%) |
Aug 05, 2020 | 2.830 | 2.907 | 2.676 | 2.684 | 602,082 | -0.09(-3.40%) |
Aug 04, 2020 | 2.882 | 2.959 | 2.744 | 2.779 | 845,784 | -0.09(-3.28%) |
Aug 03, 2020 | 2.907 | 3.113 | 2.725 | 2.873 | 2,376,024 | +0.14(+5.02%) |
Jul 31, 2020 | 2.736 | 2.761 | 2.659 | 2.736 | 876,865 | -0.03(-0.93%) |
Jul 30, 2020 | 2.701 | 2.796 | 2.663 | 2.761 | 347,789 | -0.01(-0.31%) |
Jul 29, 2020 | 2.710 | 2.779 | 2.676 | 2.770 | 646,772 | +0.06(+2.22%) |
Jul 28, 2020 | 2.796 | 2.839 | 2.693 | 2.710 | 551,705 | -0.11(-3.95%) |
Jul 27, 2020 | 2.761 | 2.822 | 2.710 | 2.822 | 365,533 | +0.06(+2.17%) |
Jul 24, 2020 | 2.753 | 2.830 | 2.710 | 2.761 | 594,216 | -0.03(-0.92%) |
Jul 23, 2020 | 2.659 | 2.796 | 2.659 | 2.787 | 565,268 | +0.12(+4.50%) |
Jul 22, 2020 | 2.590 | 2.727 | 2.581 | 2.667 | 447,503 | +0.03(+1.30%) |
Jul 21, 2020 | 2.599 | 2.693 | 2.573 | 2.633 | 965,520 | +0.08(+3.02%) |
Jul 20, 2020 | 2.573 | 2.607 | 2.530 | 2.556 | 451,480 | -0.06(-2.30%) |
Jul 17, 2020 | 2.556 | 2.624 | 2.530 | 2.616 | 998,017 | +0.06(+2.35%) |
Jul 16, 2020 | 2.547 | 2.616 | 2.521 | 2.556 | 912,081 | -0.01(-0.33%) |
Jul 15, 2020 | 2.616 | 2.616 | 2.521 | 2.564 | 917,982 | +0.03(+1.36%) |
Jul 14, 2020 | 2.453 | 2.590 | 2.427 | 2.530 | 1,138,544 | +0.05(+2.08%) |
Jul 13, 2020 | 2.624 | 2.650 | 2.453 | 2.478 | 611,261 | -0.09(-3.67%) |
Jul 10, 2020 | 2.350 | 2.573 | 2.341 | 2.573 | 1,122,084 | +0.21(+8.70%) |
Jul 09, 2020 | 2.376 | 2.427 | 2.324 | 2.367 | 850,455 | -0.03(-1.07%) |
Jul 08, 2020 | 2.427 | 2.427 | 2.341 | 2.393 | 726,177 | -0.04(-1.76%) |
Jul 07, 2020 | 2.478 | 2.504 | 2.418 | 2.436 | 913,853 | -0.08(-3.07%) |
Jul 06, 2020 | 2.367 | 2.521 | 2.367 | 2.513 | 808,024 | +0.21(+9.33%) |
Jul 02, 2020 | 2.616 | 2.620 | 2.268 | 2.298 | 1,462,686 | -0.21(-8.53%) |