Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.500 | 3.500 | 3.370 | 3.370 | 2,975 | -0.13(-3.64%) |
Sep 29, 2020 | 3.300 | 3.500 | 3.300 | 3.497 | 6,990 | +0.15(+4.40%) |
Sep 28, 2020 | 3.490 | 3.490 | 3.200 | 3.350 | 23,415 | +0.04(+1.21%) |
Sep 25, 2020 | 3.320 | 3.560 | 3.310 | 3.310 | 66,200 | +0.03(+0.91%) |
Sep 24, 2020 | 3.380 | 3.380 | 3.210 | 3.280 | 1,757 | +0.06(+1.86%) |
Sep 23, 2020 | 3.310 | 3.310 | 3.200 | 3.220 | 13,515 | -0.03(-0.92%) |
Sep 22, 2020 | 3.311 | 3.311 | 3.240 | 3.250 | 692 | +0.01(+0.31%) |
Sep 21, 2020 | 3.260 | 3.310 | 3.240 | 3.240 | 12,559 | -0.05(-1.52%) |
Sep 18, 2020 | 3.220 | 3.290 | 3.200 | 3.290 | 68,800 | +0.08(+2.33%) |
Sep 17, 2020 | 3.200 | 3.235 | 3.200 | 3.215 | 10,060 | +0.03(+1.10%) |
Sep 16, 2020 | 3.230 | 3.230 | 3.110 | 3.180 | 1,401 | -0.04(-1.24%) |
Sep 15, 2020 | 3.200 | 3.260 | 3.110 | 3.220 | 15,892 | +0.12(+3.87%) |
Sep 14, 2020 | 3.090 | 3.145 | 3.090 | 3.100 | 2,583 | -0.02(-0.64%) |
Sep 11, 2020 | 3.315 | 3.315 | 3.120 | 3.120 | 1,800 | -0.01(-0.32%) |
Sep 10, 2020 | 3.250 | 3.330 | 3.110 | 3.130 | 3,508 | -0.11(-3.40%) |
Sep 09, 2020 | 3.240 | 3.240 | 3.225 | 3.240 | 657 | +0.04(+1.25%) |
Sep 08, 2020 | 3.090 | 3.200 | 3.090 | 3.200 | 10,633 | +0.07(+2.39%) |
Sep 04, 2020 | 3.290 | 3.290 | 3.114 | 3.125 | 4,100 | -0.07(-2.19%) |
Sep 03, 2020 | 3.240 | 3.240 | 3.140 | 3.195 | 8,821 | +0.06(+1.76%) |
Sep 02, 2020 | 3.270 | 3.410 | 3.120 | 3.140 | 6,722 | -0.12(-3.69%) |
Sep 01, 2020 | 3.360 | 3.361 | 3.260 | 3.260 | 12,275 | -0.10(-2.96%) |
Aug 31, 2020 | 3.430 | 3.500 | 3.360 | 3.360 | 15,584 | -0.11(-3.17%) |
Aug 28, 2020 | 3.490 | 3.500 | 3.440 | 3.470 | 1,300 | -0.02(-0.57%) |
Aug 27, 2020 | 3.420 | 3.490 | 3.400 | 3.490 | 5,499 | +0.02(+0.58%) |
Aug 26, 2020 | 3.450 | 3.470 | 3.400 | 3.470 | 4,854 | +0.06(+1.76%) |
Aug 25, 2020 | 3.450 | 3.500 | 3.410 | 3.410 | 6,773 | -0.07(-2.01%) |
Aug 24, 2020 | 3.570 | 3.570 | 3.471 | 3.480 | 4,173 | -0.02(-0.57%) |
Aug 21, 2020 | 3.490 | 3.500 | 3.460 | 3.500 | 5,900 | +0.01(+0.29%) |
Aug 20, 2020 | 3.550 | 3.550 | 3.490 | 3.490 | 2,872 | +0.00(+0.00%) |
Aug 19, 2020 | 3.370 | 3.500 | 3.370 | 3.490 | 7,642 | -0.08(-2.24%) |
Aug 18, 2020 | 3.450 | 3.880 | 3.450 | 3.570 | 44,323 | +0.27(+8.18%) |
Aug 17, 2020 | 3.300 | 3.300 | 3.285 | 3.300 | 6,520 | +0.02(+0.61%) |
Aug 14, 2020 | 3.140 | 3.350 | 3.010 | 3.280 | 32,100 | +0.06(+1.87%) |
Aug 13, 2020 | 3.240 | 3.240 | 3.089 | 3.220 | 26,210 | +0.17(+5.57%) |
Aug 12, 2020 | 3.240 | 3.240 | 3.040 | 3.050 | 20,508 | -0.16(-4.98%) |
Aug 11, 2020 | 3.140 | 3.240 | 3.140 | 3.210 | 7,189 | +0.03(+0.94%) |
Aug 10, 2020 | 3.056 | 3.220 | 3.056 | 3.180 | 11,900 | +0.05(+1.60%) |
Aug 07, 2020 | 3.090 | 3.166 | 3.000 | 3.130 | 4,400 | +0.13(+4.33%) |
Aug 06, 2020 | 3.100 | 3.190 | 2.990 | 3.000 | 4,515 | -0.16(-5.06%) |
Aug 05, 2020 | 3.212 | 3.212 | 3.100 | 3.160 | 14,172 | -0.04(-1.25%) |
Aug 04, 2020 | 3.230 | 3.230 | 3.060 | 3.200 | 5,603 | +0.09(+2.89%) |
Aug 03, 2020 | 2.920 | 3.115 | 2.920 | 3.110 | 25,383 | +0.17(+5.78%) |
Jul 31, 2020 | 3.000 | 3.000 | 2.920 | 2.940 | 16,600 | -0.05(-1.67%) |
Jul 30, 2020 | 3.054 | 3.054 | 2.932 | 2.990 | 6,324 | -0.16(-5.08%) |
Jul 29, 2020 | 2.830 | 3.300 | 2.830 | 3.150 | 62,044 | +0.29(+10.14%) |
Jul 28, 2020 | 2.850 | 2.870 | 2.790 | 2.860 | 1,970 | -0.05(-1.72%) |
Jul 27, 2020 | 2.900 | 3.060 | 2.900 | 2.910 | 10,005 | -0.02(-0.68%) |
Jul 24, 2020 | 2.950 | 3.000 | 2.810 | 2.930 | 8,600 | -0.07(-2.33%) |
Jul 23, 2020 | 3.170 | 3.170 | 2.790 | 3.000 | 49,840 | -0.08(-2.68%) |
Jul 22, 2020 | 2.650 | 3.300 | 2.600 | 3.083 | 185,076 | +0.33(+12.10%) |
Jul 21, 2020 | 2.800 | 2.820 | 2.750 | 2.750 | 4,619 | -0.05(-1.79%) |
Jul 20, 2020 | 2.900 | 2.980 | 2.800 | 2.800 | 1,944 | -0.06(-2.09%) |
Jul 17, 2020 | 2.781 | 2.860 | 2.680 | 2.860 | 12,500 | +0.00(+0.16%) |
Jul 16, 2020 | 2.975 | 3.100 | 2.790 | 2.855 | 2,845 | -0.04(-1.55%) |
Jul 15, 2020 | 2.840 | 2.940 | 2.840 | 2.900 | 1,554 | +0.12(+4.32%) |
Jul 14, 2020 | 2.960 | 2.960 | 2.750 | 2.780 | 20,019 | -0.03(-0.99%) |
Jul 13, 2020 | 3.190 | 3.190 | 2.790 | 2.808 | 9,528 | -0.09(-3.18%) |
Jul 10, 2020 | 2.820 | 2.900 | 2.820 | 2.900 | 4,700 | +0.02(+0.70%) |
Jul 09, 2020 | 3.070 | 3.070 | 2.740 | 2.880 | 36,545 | -0.20(-6.60%) |
Jul 08, 2020 | 3.070 | 3.160 | 3.020 | 3.084 | 27,091 | -0.07(-2.11%) |
Jul 07, 2020 | 3.632 | 3.710 | 3.150 | 3.150 | 55,743 | -0.13(-4.11%) |
Jul 06, 2020 | 3.160 | 3.600 | 3.132 | 3.285 | 121,971 | +0.10(+3.28%) |
Jul 02, 2020 | 3.120 | 3.275 | 3.110 | 3.181 | 2,700 | +0.01(+0.34%) |