Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.284 | 2.428 | 2.284 | 2.371 | 654,746 | +0.08(+3.44%) |
Sep 29, 2020 | 2.345 | 2.375 | 2.231 | 2.292 | 1,059,510 | -0.05(-2.24%) |
Sep 28, 2020 | 2.380 | 2.388 | 2.257 | 2.345 | 1,122,427 | +0.04(+1.90%) |
Sep 25, 2020 | 2.353 | 2.485 | 2.275 | 2.301 | 952,102 | -0.03(-1.13%) |
Sep 24, 2020 | 2.450 | 2.450 | 2.214 | 2.327 | 1,430,160 | -0.11(-4.66%) |
Sep 23, 2020 | 2.616 | 2.625 | 2.432 | 2.441 | 710,675 | -0.13(-5.10%) |
Sep 22, 2020 | 2.835 | 2.835 | 2.546 | 2.572 | 883,235 | -0.26(-9.26%) |
Sep 21, 2020 | 2.800 | 2.931 | 2.699 | 2.835 | 970,711 | -0.02(-0.61%) |
Sep 18, 2020 | 2.703 | 2.870 | 2.682 | 2.852 | 1,232,246 | +0.17(+6.19%) |
Sep 17, 2020 | 2.651 | 2.756 | 2.633 | 2.686 | 310,467 | -0.03(-1.29%) |
Sep 16, 2020 | 2.712 | 2.765 | 2.642 | 2.721 | 357,965 | -0.01(-0.32%) |
Sep 15, 2020 | 2.721 | 2.795 | 2.616 | 2.730 | 614,442 | +0.02(+0.65%) |
Sep 14, 2020 | 2.660 | 2.721 | 2.598 | 2.712 | 523,066 | +0.05(+1.97%) |
Sep 11, 2020 | 2.633 | 2.730 | 2.607 | 2.660 | 520,741 | +0.06(+2.36%) |
Sep 10, 2020 | 2.660 | 2.677 | 2.563 | 2.598 | 450,531 | -0.06(-2.30%) |
Sep 09, 2020 | 2.677 | 2.712 | 2.590 | 2.660 | 435,351 | -0.01(-0.33%) |
Sep 08, 2020 | 2.756 | 2.785 | 2.651 | 2.668 | 461,182 | -0.15(-5.28%) |
Sep 04, 2020 | 2.712 | 2.826 | 2.712 | 2.817 | 586,691 | +0.10(+3.87%) |
Sep 03, 2020 | 2.633 | 2.738 | 2.590 | 2.712 | 744,977 | +0.10(+4.03%) |
Sep 02, 2020 | 2.616 | 2.654 | 2.493 | 2.607 | 788,760 | -0.01(-0.33%) |
Sep 01, 2020 | 2.677 | 2.734 | 2.581 | 2.616 | 844,779 | +0.03(+1.36%) |
Aug 31, 2020 | 2.660 | 2.660 | 2.572 | 2.581 | 496,342 | -0.08(-2.96%) |
Aug 28, 2020 | 2.590 | 2.677 | 2.572 | 2.660 | 651,727 | +0.07(+2.70%) |
Aug 27, 2020 | 2.703 | 2.703 | 2.590 | 2.590 | 504,822 | -0.09(-3.27%) |
Aug 26, 2020 | 2.773 | 2.773 | 2.651 | 2.677 | 370,863 | -0.10(-3.47%) |
Aug 25, 2020 | 2.756 | 2.782 | 2.668 | 2.773 | 401,001 | +0.07(+2.59%) |
Aug 24, 2020 | 2.703 | 2.721 | 2.590 | 2.703 | 767,762 | +0.04(+1.31%) |
Aug 21, 2020 | 2.677 | 2.712 | 2.633 | 2.668 | 458,792 | -0.04(-1.29%) |
Aug 20, 2020 | 2.730 | 2.808 | 2.703 | 2.703 | 483,598 | -0.03(-0.96%) |
Aug 19, 2020 | 2.861 | 2.861 | 2.695 | 2.730 | 632,967 | -0.11(-4.00%) |
Aug 18, 2020 | 2.896 | 2.983 | 2.843 | 2.843 | 501,561 | -0.09(-2.99%) |
Aug 17, 2020 | 2.983 | 2.983 | 2.826 | 2.931 | 574,491 | -0.07(-2.33%) |
Aug 14, 2020 | 2.843 | 3.014 | 2.826 | 3.001 | 481,423 | +0.16(+5.54%) |
Aug 13, 2020 | 2.990 | 2.999 | 2.835 | 2.843 | 494,078 | -0.09(-3.23%) |
Aug 12, 2020 | 2.947 | 2.981 | 2.852 | 2.938 | 328,426 | +0.04(+1.49%) |
Aug 11, 2020 | 2.818 | 3.154 | 2.818 | 2.895 | 1,042,086 | +0.12(+4.35%) |
Aug 10, 2020 | 2.775 | 2.878 | 2.697 | 2.775 | 850,809 | +0.03(+0.94%) |
Aug 07, 2020 | 2.783 | 2.843 | 2.680 | 2.749 | 754,714 | -0.04(-1.54%) |
Aug 06, 2020 | 2.843 | 2.861 | 2.775 | 2.792 | 405,090 | -0.05(-1.82%) |
Aug 05, 2020 | 2.843 | 2.878 | 2.714 | 2.843 | 810,286 | +0.11(+4.10%) |
Aug 04, 2020 | 2.576 | 2.809 | 2.576 | 2.731 | 655,959 | +0.12(+4.62%) |
Aug 03, 2020 | 2.533 | 2.680 | 2.490 | 2.611 | 629,854 | +0.09(+3.77%) |
Jul 31, 2020 | 2.585 | 2.628 | 2.456 | 2.516 | 1,268,961 | -0.11(-4.26%) |
Jul 30, 2020 | 2.688 | 2.706 | 2.576 | 2.628 | 477,952 | -0.12(-4.39%) |
Jul 29, 2020 | 2.663 | 2.766 | 2.568 | 2.749 | 506,773 | +0.11(+4.25%) |
Jul 28, 2020 | 2.680 | 2.749 | 2.594 | 2.637 | 677,036 | -0.03(-0.97%) |
Jul 27, 2020 | 2.671 | 2.714 | 2.619 | 2.663 | 375,941 | -0.01(-0.32%) |
Jul 24, 2020 | 2.749 | 2.800 | 2.624 | 2.671 | 477,688 | -0.09(-3.13%) |
Jul 23, 2020 | 2.706 | 2.757 | 2.628 | 2.757 | 477,706 | +0.04(+1.59%) |
Jul 22, 2020 | 2.680 | 2.813 | 2.602 | 2.714 | 686,403 | -0.03(-0.94%) |
Jul 21, 2020 | 2.611 | 2.757 | 2.594 | 2.740 | 885,703 | +0.18(+7.07%) |
Jul 20, 2020 | 2.688 | 2.731 | 2.542 | 2.559 | 559,133 | -0.14(-5.11%) |
Jul 17, 2020 | 2.637 | 2.727 | 2.628 | 2.697 | 430,569 | +0.06(+2.29%) |
Jul 16, 2020 | 2.688 | 2.749 | 2.611 | 2.637 | 772,369 | -0.06(-2.24%) |
Jul 15, 2020 | 2.421 | 2.714 | 2.421 | 2.697 | 1,260,298 | +0.33(+13.82%) |
Jul 14, 2020 | 2.275 | 2.387 | 2.232 | 2.370 | 566,390 | +0.09(+4.17%) |
Jul 13, 2020 | 2.404 | 2.418 | 2.258 | 2.275 | 870,936 | -0.09(-4.00%) |
Jul 10, 2020 | 2.292 | 2.418 | 2.283 | 2.370 | 761,678 | +0.08(+3.38%) |
Jul 09, 2020 | 2.387 | 2.426 | 2.292 | 2.292 | 728,348 | -0.11(-4.66%) |
Jul 08, 2020 | 2.438 | 2.464 | 2.352 | 2.404 | 611,150 | -0.03(-1.41%) |
Jul 07, 2020 | 2.464 | 2.507 | 2.361 | 2.438 | 686,950 | -0.03(-1.05%) |
Jul 06, 2020 | 2.464 | 2.482 | 2.309 | 2.464 | 944,149 | +0.08(+3.25%) |
Jul 02, 2020 | 2.654 | 2.680 | 2.378 | 2.387 | 1,368,537 | -0.21(-7.97%) |