Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.733 | 2.788 | 2.726 | 2.768 | 24,919,202 | +0.06(+2.31%) |
Sep 29, 2020 | 2.761 | 2.816 | 2.705 | 2.705 | 31,517,378 | -0.08(-2.99%) |
Sep 28, 2020 | 2.955 | 2.976 | 2.754 | 2.788 | 35,462,432 | -0.06(-1.96%) |
Sep 25, 2020 | 2.823 | 2.851 | 2.792 | 2.844 | 34,711,364 | -0.02(-0.73%) |
Sep 24, 2020 | 2.802 | 2.928 | 2.775 | 2.865 | 46,837,896 | +0.09(+3.26%) |
Sep 23, 2020 | 2.872 | 2.907 | 2.768 | 2.775 | 30,278,004 | -0.16(-5.45%) |
Sep 22, 2020 | 2.962 | 2.983 | 2.872 | 2.934 | 32,093,076 | +0.03(+1.20%) |
Sep 21, 2020 | 2.879 | 2.948 | 2.844 | 2.900 | 36,542,776 | -0.05(-1.65%) |
Sep 18, 2020 | 3.060 | 3.074 | 2.921 | 2.948 | 64,225,052 | -0.19(-5.99%) |
Sep 17, 2020 | 3.060 | 3.136 | 3.053 | 3.136 | 26,677,600 | +0.03(+0.89%) |
Sep 16, 2020 | 3.115 | 3.178 | 3.087 | 3.108 | 28,917,500 | -0.01(-0.22%) |
Sep 15, 2020 | 3.157 | 3.185 | 3.080 | 3.115 | 31,303,446 | -0.03(-0.89%) |
Sep 14, 2020 | 3.060 | 3.171 | 3.032 | 3.143 | 34,993,300 | +0.08(+2.49%) |
Sep 11, 2020 | 3.094 | 3.119 | 3.032 | 3.067 | 17,610,366 | -0.03(-1.12%) |
Sep 10, 2020 | 3.192 | 3.227 | 3.101 | 3.101 | 32,162,620 | -0.08(-2.41%) |
Sep 09, 2020 | 3.192 | 3.206 | 3.143 | 3.178 | 30,846,192 | +0.05(+1.56%) |
Sep 08, 2020 | 3.171 | 3.190 | 3.129 | 3.129 | 35,648,180 | -0.10(-3.23%) |
Sep 04, 2020 | 3.268 | 3.303 | 3.192 | 3.233 | 59,399,988 | -0.01(-0.21%) |
Sep 03, 2020 | 3.192 | 3.317 | 3.192 | 3.240 | 86,593,456 | +0.13(+4.02%) |
Sep 02, 2020 | 3.094 | 3.136 | 3.070 | 3.115 | 33,443,158 | +0.01(+0.22%) |
Sep 01, 2020 | 3.053 | 3.129 | 3.039 | 3.108 | 94,273,656 | +0.15(+4.99%) |
Aug 31, 2020 | 3.058 | 3.058 | 2.960 | 2.960 | 60,783,156 | -0.15(-4.91%) |
Aug 28, 2020 | 3.051 | 3.124 | 3.037 | 3.113 | 175,142,608 | +0.13(+4.19%) |
Aug 27, 2020 | 2.981 | 3.037 | 2.953 | 2.988 | 39,358,156 | +0.06(+1.90%) |
Aug 26, 2020 | 3.030 | 3.030 | 2.884 | 2.933 | 34,844,608 | -0.10(-3.21%) |
Aug 25, 2020 | 3.037 | 3.051 | 2.967 | 3.030 | 58,027,976 | +0.01(+0.23%) |
Aug 24, 2020 | 3.030 | 3.072 | 3.002 | 3.023 | 43,146,632 | +0.06(+2.11%) |
Aug 21, 2020 | 2.981 | 2.981 | 2.933 | 2.960 | 35,961,756 | -0.03(-1.16%) |
Aug 20, 2020 | 2.919 | 3.016 | 2.870 | 2.995 | 42,247,232 | -0.03(-0.92%) |
Aug 19, 2020 | 3.051 | 3.072 | 3.016 | 3.023 | 32,285,830 | -0.03(-1.14%) |
Aug 18, 2020 | 3.106 | 3.131 | 3.025 | 3.058 | 64,291,856 | +0.03(+1.14%) |
Aug 17, 2020 | 3.141 | 3.148 | 2.996 | 3.023 | 40,144,316 | -0.12(-3.96%) |
Aug 14, 2020 | 3.148 | 3.217 | 3.134 | 3.148 | 34,273,524 | -0.01(-0.44%) |
Aug 13, 2020 | 3.238 | 3.301 | 3.148 | 3.162 | 36,286,748 | -0.03(-1.08%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.148 | 3.197 | 37,148,896 | -0.07(-2.12%) |
Aug 11, 2020 | 3.321 | 3.335 | 3.266 | 3.266 | 33,522,428 | -0.02(-0.63%) |
Aug 10, 2020 | 3.287 | 3.325 | 3.238 | 3.287 | 29,340,140 | +0.03(+1.07%) |
Aug 07, 2020 | 3.287 | 3.377 | 3.231 | 3.252 | 50,153,544 | -0.10(-3.10%) |
Aug 06, 2020 | 3.328 | 3.398 | 3.290 | 3.356 | 32,103,660 | +0.01(+0.21%) |
Aug 05, 2020 | 3.405 | 3.439 | 3.294 | 3.349 | 47,610,184 | -0.03(-0.82%) |
Aug 04, 2020 | 3.412 | 3.460 | 3.280 | 3.377 | 50,743,016 | -0.10(-2.79%) |
Aug 03, 2020 | 3.495 | 3.592 | 3.432 | 3.474 | 41,118,568 | -0.06(-1.71%) |
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.534 | 24,154,174 | -0.19(-5.20%) |
Jul 30, 2020 | 3.735 | 3.763 | 3.638 | 3.729 | 20,399,112 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,187,350 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,311,368 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.735 | 3.528 | 3.715 | 38,167,364 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.437 | 3.528 | 21,992,392 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,627,938 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,706 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,331,036 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,016,936 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.534 | 3.472 | 3.479 | 19,116,800 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.534 | 3.472 | 3.479 | 24,897,306 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,574 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.541 | 30,132,470 | +0.09(+2.61%) |
Jul 13, 2020 | 3.541 | 3.548 | 3.451 | 3.451 | 19,737,768 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,674 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.541 | 3.444 | 3.500 | 33,309,352 | +0.02(+0.60%) |
Jul 08, 2020 | 3.437 | 3.507 | 3.424 | 3.479 | 30,138,270 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,591,400 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.534 | 3.569 | 32,252,180 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,175,360 | +0.02(+0.61%) |