Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.904 | 2.926 | 2.802 | 2.926 | 9,733 | +0.09(+3.00%) |
Sep 29, 2020 | 2.913 | 2.913 | 2.769 | 2.841 | 4,072 | +0.01(+0.42%) |
Sep 28, 2020 | 2.769 | 3.030 | 2.672 | 2.829 | 21,949 | +0.26(+10.17%) |
Sep 25, 2020 | 2.717 | 2.724 | 2.568 | 2.568 | 6,966 | +0.00(+0.15%) |
Sep 24, 2020 | 2.642 | 2.687 | 2.560 | 2.564 | 8,164 | -0.12(-4.58%) |
Sep 23, 2020 | 2.785 | 2.785 | 2.687 | 2.687 | 4,319 | -0.07(-2.71%) |
Sep 22, 2020 | 2.851 | 2.874 | 2.762 | 2.762 | 3,126 | +0.00(+0.00%) |
Sep 21, 2020 | 2.784 | 2.844 | 2.762 | 2.762 | 3,461 | -0.07(-2.37%) |
Sep 18, 2020 | 2.895 | 2.895 | 2.829 | 2.829 | 937 | +0.03(+0.93%) |
Sep 17, 2020 | 2.885 | 2.885 | 2.747 | 2.803 | 9,053 | -0.13(-4.45%) |
Sep 16, 2020 | 2.874 | 2.977 | 2.874 | 2.933 | 2,711 | +0.09(+3.29%) |
Sep 15, 2020 | 2.836 | 2.859 | 2.807 | 2.840 | 6,511 | -0.03(-1.17%) |
Sep 14, 2020 | 2.777 | 2.889 | 2.777 | 2.874 | 2,505 | +0.12(+4.36%) |
Sep 11, 2020 | 2.836 | 2.922 | 2.754 | 2.754 | 7,770 | -0.05(-1.62%) |
Sep 10, 2020 | 2.844 | 2.844 | 2.799 | 2.799 | 9,841 | -0.02(-0.66%) |
Sep 09, 2020 | 2.844 | 2.844 | 2.799 | 2.818 | 11,158 | -0.03(-1.18%) |
Sep 08, 2020 | 2.986 | 2.986 | 2.851 | 2.851 | 5,042 | -0.25(-7.95%) |
Sep 04, 2020 | 2.971 | 3.098 | 2.799 | 3.098 | 15,808 | +0.04(+1.22%) |
Sep 03, 2020 | 3.068 | 3.098 | 3.008 | 3.060 | 1,063 | +0.01(+0.24%) |
Sep 02, 2020 | 3.105 | 3.113 | 3.015 | 3.053 | 5,165 | -0.05(-1.68%) |
Sep 01, 2020 | 3.180 | 3.180 | 3.105 | 3.105 | 6,894 | -0.02(-0.72%) |
Aug 31, 2020 | 3.090 | 3.128 | 3.020 | 3.128 | 6,017 | +0.10(+3.46%) |
Aug 28, 2020 | 3.016 | 3.150 | 3.001 | 3.023 | 3,215 | -0.10(-3.30%) |
Aug 27, 2020 | 3.038 | 3.150 | 3.038 | 3.126 | 11,350 | +0.08(+2.65%) |
Aug 26, 2020 | 3.157 | 3.157 | 2.799 | 3.045 | 35,594 | -0.17(-5.34%) |
Aug 25, 2020 | 3.083 | 3.217 | 3.083 | 3.217 | 10,431 | +0.06(+1.89%) |
Aug 24, 2020 | 3.135 | 3.254 | 3.023 | 3.157 | 32,200 | -0.16(-4.94%) |
Aug 21, 2020 | 3.372 | 3.372 | 3.322 | 3.322 | 4,555 | -0.13(-3.78%) |
Aug 20, 2020 | 3.455 | 3.455 | 3.359 | 3.452 | 2,477 | -0.03(-0.75%) |
Aug 19, 2020 | 3.471 | 3.486 | 3.449 | 3.478 | 2,943 | +0.01(+0.43%) |
Aug 18, 2020 | 3.299 | 3.654 | 3.301 | 3.463 | 10,613 | +0.10(+3.11%) |
Aug 17, 2020 | 3.650 | 3.650 | 3.359 | 3.359 | 9,672 | -0.22(-6.25%) |
Aug 14, 2020 | 3.620 | 3.725 | 3.531 | 3.583 | 5,492 | -0.11(-2.95%) |
Aug 13, 2020 | 3.508 | 3.702 | 3.434 | 3.692 | 9,002 | +0.06(+1.77%) |
Aug 12, 2020 | 3.755 | 3.784 | 3.628 | 3.628 | 3,156 | -0.21(-5.45%) |
Aug 11, 2020 | 3.829 | 3.837 | 3.613 | 3.837 | 6,139 | +0.07(+1.98%) |
Aug 10, 2020 | 3.717 | 3.829 | 3.717 | 3.762 | 9,511 | -0.08(-2.14%) |
Aug 07, 2020 | 3.359 | 3.844 | 3.359 | 3.844 | 20,765 | +0.43(+12.69%) |
Aug 06, 2020 | 3.583 | 3.650 | 3.397 | 3.411 | 6,441 | -0.19(-5.38%) |
Aug 05, 2020 | 3.717 | 3.784 | 3.553 | 3.605 | 15,730 | -0.09(-2.42%) |
Aug 04, 2020 | 3.471 | 3.695 | 3.284 | 3.695 | 26,143 | +0.22(+6.45%) |
Aug 03, 2020 | 3.389 | 3.628 | 3.374 | 3.471 | 10,795 | +0.13(+4.03%) |
Jul 31, 2020 | 3.135 | 3.344 | 3.135 | 3.337 | 6,564 | +0.20(+6.43%) |
Jul 30, 2020 | 3.202 | 3.202 | 3.105 | 3.135 | 6,595 | +0.00(+0.00%) |
Jul 29, 2020 | 3.254 | 3.254 | 3.135 | 3.135 | 10,810 | -0.11(-3.45%) |
Jul 28, 2020 | 3.393 | 3.393 | 3.247 | 3.247 | 8,646 | -0.07(-2.25%) |
Jul 27, 2020 | 3.493 | 3.493 | 3.240 | 3.322 | 14,111 | -0.12(-3.42%) |
Jul 24, 2020 | 3.433 | 3.523 | 3.393 | 3.439 | 19,425 | +0.08(+2.39%) |
Jul 23, 2020 | 3.568 | 3.628 | 3.359 | 3.359 | 30,668 | -0.30(-8.16%) |
Jul 22, 2020 | 3.695 | 4.688 | 3.605 | 3.658 | 293,725 | +0.14(+4.08%) |
Jul 21, 2020 | 3.562 | 3.583 | 3.471 | 3.514 | 7,806 | -0.05(-1.30%) |
Jul 20, 2020 | 3.516 | 3.583 | 3.516 | 3.560 | 1,208 | +0.04(+1.27%) |
Jul 17, 2020 | 3.620 | 3.620 | 3.501 | 3.516 | 2,545 | -0.10(-2.89%) |
Jul 16, 2020 | 3.643 | 3.658 | 3.620 | 3.620 | 1,311 | +0.04(+1.04%) |
Jul 15, 2020 | 3.583 | 3.583 | 3.583 | 3.583 | 929 | -0.10(-2.64%) |
Jul 14, 2020 | 3.680 | 3.732 | 3.658 | 3.680 | 5,926 | +0.02(+0.51%) |
Jul 13, 2020 | 3.537 | 3.702 | 3.537 | 3.661 | 5,577 | +0.15(+4.36%) |
Jul 10, 2020 | 3.755 | 3.755 | 3.508 | 3.508 | 3,349 | -0.27(-7.21%) |
Jul 09, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 527 | +0.00(+0.00%) |
Jul 08, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 845 | +0.03(+0.90%) |
Jul 07, 2020 | 3.747 | 3.747 | 3.747 | 3.747 | 648 | +0.01(+0.20%) |
Jul 06, 2020 | 3.829 | 3.829 | 3.732 | 3.740 | 6,308 | -0.09(-2.43%) |
Jul 02, 2020 | 3.837 | 3.837 | 3.749 | 3.833 | 2,813 | -0.01(-0.29%) |