Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.597 | 2.631 | 2.574 | 2.574 | 1,961,197 | +0.02(+0.88%) |
Sep 29, 2020 | 2.582 | 2.589 | 2.545 | 2.552 | 3,109,287 | -0.08(-3.12%) |
Sep 28, 2020 | 2.612 | 2.642 | 2.597 | 2.634 | 2,525,757 | +0.03(+1.15%) |
Sep 25, 2020 | 2.589 | 2.612 | 2.574 | 2.604 | 2,670,141 | -0.01(-0.57%) |
Sep 24, 2020 | 2.604 | 2.642 | 2.582 | 2.619 | 3,146,721 | +0.05(+2.04%) |
Sep 23, 2020 | 2.642 | 2.657 | 2.559 | 2.567 | 3,572,433 | -0.09(-3.38%) |
Sep 22, 2020 | 2.694 | 2.724 | 2.642 | 2.657 | 3,423,899 | -0.01(-0.28%) |
Sep 21, 2020 | 2.649 | 2.672 | 2.616 | 2.664 | 3,619,330 | -0.10(-3.52%) |
Sep 18, 2020 | 2.806 | 2.814 | 2.732 | 2.762 | 3,821,818 | -0.09(-3.15%) |
Sep 17, 2020 | 2.829 | 2.855 | 2.814 | 2.851 | 1,146,887 | +0.01(+0.53%) |
Sep 16, 2020 | 2.844 | 2.874 | 2.829 | 2.836 | 2,014,446 | -0.04(-1.30%) |
Sep 15, 2020 | 2.889 | 2.904 | 2.859 | 2.874 | 4,048,359 | -0.01(-0.26%) |
Sep 14, 2020 | 2.904 | 2.911 | 2.874 | 2.881 | 1,901,540 | +0.03(+1.05%) |
Sep 11, 2020 | 2.866 | 2.885 | 2.844 | 2.851 | 1,820,715 | +0.00(+0.00%) |
Sep 10, 2020 | 2.934 | 2.941 | 2.848 | 2.851 | 2,283,698 | -0.08(-2.81%) |
Sep 09, 2020 | 2.919 | 2.949 | 2.911 | 2.934 | 2,265,454 | +0.06(+2.08%) |
Sep 08, 2020 | 2.874 | 2.904 | 2.844 | 2.874 | 2,685,381 | -0.06(-2.04%) |
Sep 04, 2020 | 2.904 | 2.949 | 2.874 | 2.934 | 2,092,232 | +0.01(+0.26%) |
Sep 03, 2020 | 2.941 | 2.982 | 2.911 | 2.926 | 2,649,008 | +0.04(+1.56%) |
Sep 02, 2020 | 2.881 | 2.904 | 2.859 | 2.881 | 2,767,777 | +0.00(+0.00%) |
Sep 01, 2020 | 2.893 | 2.919 | 2.870 | 2.881 | 2,852,209 | -0.07(-2.53%) |
Aug 31, 2020 | 2.986 | 2.994 | 2.949 | 2.956 | 2,960,826 | -0.05(-1.74%) |
Aug 28, 2020 | 3.016 | 3.016 | 2.994 | 3.009 | 1,606,788 | +0.01(+0.25%) |
Aug 27, 2020 | 3.038 | 3.042 | 3.001 | 3.001 | 1,886,091 | -0.05(-1.72%) |
Aug 26, 2020 | 3.068 | 3.076 | 3.038 | 3.053 | 1,740,206 | -0.05(-1.69%) |
Aug 25, 2020 | 3.188 | 3.188 | 3.068 | 3.106 | 2,024,784 | -0.04(-1.43%) |
Aug 24, 2020 | 3.136 | 3.158 | 3.117 | 3.151 | 3,844,458 | +0.07(+2.18%) |
Aug 21, 2020 | 3.087 | 3.095 | 3.053 | 3.083 | 2,139,801 | -0.02(-0.72%) |
Aug 20, 2020 | 3.128 | 3.143 | 3.098 | 3.106 | 2,223,954 | -0.08(-2.58%) |
Aug 19, 2020 | 3.211 | 3.233 | 3.188 | 3.188 | 1,499,659 | +0.01(+0.47%) |
Aug 18, 2020 | 3.211 | 3.211 | 3.166 | 3.173 | 1,127,549 | -0.02(-0.70%) |
Aug 17, 2020 | 3.233 | 3.255 | 3.188 | 3.196 | 1,492,689 | -0.02(-0.70%) |
Aug 14, 2020 | 3.226 | 3.259 | 3.218 | 3.218 | 1,204,723 | -0.04(-1.15%) |
Aug 13, 2020 | 3.278 | 3.308 | 3.248 | 3.255 | 958,819 | +0.01(+0.23%) |
Aug 12, 2020 | 3.300 | 3.300 | 3.233 | 3.248 | 1,252,093 | +0.04(+1.40%) |
Aug 11, 2020 | 3.255 | 3.278 | 3.196 | 3.203 | 2,791,230 | +0.04(+1.18%) |
Aug 10, 2020 | 3.143 | 3.196 | 3.136 | 3.166 | 2,030,900 | +0.05(+1.68%) |
Aug 07, 2020 | 3.076 | 3.121 | 3.061 | 3.113 | 2,673,749 | +0.01(+0.48%) |
Aug 06, 2020 | 3.113 | 3.121 | 3.076 | 3.098 | 2,646,139 | -0.07(-2.36%) |
Aug 05, 2020 | 3.233 | 3.241 | 3.166 | 3.173 | 2,063,964 | -0.10(-2.97%) |
Aug 04, 2020 | 3.233 | 3.278 | 3.226 | 3.270 | 2,941,510 | +0.08(+2.58%) |
Aug 03, 2020 | 3.173 | 3.207 | 3.143 | 3.188 | 1,969,755 | +0.04(+1.19%) |
Jul 31, 2020 | 3.270 | 3.270 | 3.143 | 3.151 | 3,237,361 | -0.19(-5.82%) |
Jul 30, 2020 | 3.323 | 3.345 | 3.263 | 3.345 | 2,381,868 | -0.02(-0.67%) |
Jul 29, 2020 | 3.360 | 3.396 | 3.345 | 3.368 | 2,233,040 | +0.04(+1.12%) |
Jul 28, 2020 | 3.285 | 3.345 | 3.263 | 3.330 | 1,554,784 | +0.01(+0.45%) |
Jul 27, 2020 | 3.338 | 3.338 | 3.300 | 3.315 | 2,007,352 | -0.07(-1.99%) |
Jul 24, 2020 | 3.405 | 3.420 | 3.375 | 3.383 | 1,167,310 | -0.06(-1.74%) |
Jul 23, 2020 | 3.473 | 3.484 | 3.435 | 3.443 | 1,275,862 | -0.10(-2.75%) |
Jul 22, 2020 | 3.555 | 3.566 | 3.525 | 3.540 | 909,032 | -0.02(-0.63%) |
Jul 21, 2020 | 3.547 | 3.600 | 3.517 | 3.562 | 2,269,457 | -0.02(-0.63%) |
Jul 20, 2020 | 3.555 | 3.592 | 3.540 | 3.585 | 1,288,668 | +0.04(+1.27%) |
Jul 17, 2020 | 3.532 | 3.547 | 3.517 | 3.540 | 749,344 | -0.03(-0.84%) |
Jul 16, 2020 | 3.540 | 3.645 | 3.540 | 3.570 | 2,035,897 | +0.04(+1.06%) |
Jul 15, 2020 | 3.525 | 3.547 | 3.487 | 3.532 | 1,902,575 | -0.05(-1.46%) |
Jul 14, 2020 | 3.502 | 3.592 | 3.495 | 3.585 | 1,848,567 | +0.14(+4.13%) |
Jul 13, 2020 | 3.502 | 3.502 | 3.435 | 3.443 | 1,015,195 | +0.01(+0.22%) |
Jul 10, 2020 | 3.390 | 3.435 | 3.362 | 3.435 | 539,693 | +0.07(+2.00%) |
Jul 09, 2020 | 3.413 | 3.413 | 3.353 | 3.368 | 1,387,291 | -0.08(-2.39%) |
Jul 08, 2020 | 3.450 | 3.458 | 3.420 | 3.450 | 1,210,810 | +0.00(+0.00%) |
Jul 07, 2020 | 3.473 | 3.495 | 3.443 | 3.450 | 1,551,891 | -0.12(-3.35%) |
Jul 06, 2020 | 3.585 | 3.607 | 3.547 | 3.570 | 1,308,433 | -0.01(-0.21%) |
Jul 02, 2020 | 3.622 | 3.678 | 3.562 | 3.577 | 1,391,124 | -0.01(-0.42%) |