Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.734 | 2.790 | 2.727 | 2.769 | 24,904,896 | +0.06(+2.31%) |
Sep 29, 2020 | 2.762 | 2.818 | 2.707 | 2.707 | 31,499,286 | -0.08(-2.99%) |
Sep 28, 2020 | 2.957 | 2.978 | 2.755 | 2.790 | 35,442,076 | -0.06(-1.96%) |
Sep 25, 2020 | 2.825 | 2.853 | 2.794 | 2.846 | 34,691,436 | -0.02(-0.73%) |
Sep 24, 2020 | 2.804 | 2.929 | 2.776 | 2.867 | 46,811,008 | +0.09(+3.26%) |
Sep 23, 2020 | 2.874 | 2.908 | 2.769 | 2.776 | 30,260,622 | -0.16(-5.45%) |
Sep 22, 2020 | 2.964 | 2.985 | 2.874 | 2.936 | 32,074,652 | +0.03(+1.20%) |
Sep 21, 2020 | 2.880 | 2.950 | 2.846 | 2.901 | 36,521,796 | -0.05(-1.65%) |
Sep 18, 2020 | 3.061 | 3.075 | 2.922 | 2.950 | 64,188,184 | -0.19(-5.99%) |
Sep 17, 2020 | 3.061 | 3.138 | 3.054 | 3.138 | 26,662,286 | +0.03(+0.89%) |
Sep 16, 2020 | 3.117 | 3.180 | 3.089 | 3.110 | 28,900,900 | -0.01(-0.22%) |
Sep 15, 2020 | 3.159 | 3.187 | 3.082 | 3.117 | 31,285,476 | -0.03(-0.88%) |
Sep 14, 2020 | 3.061 | 3.173 | 3.034 | 3.145 | 34,973,212 | +0.08(+2.49%) |
Sep 11, 2020 | 3.096 | 3.121 | 3.034 | 3.068 | 17,600,256 | -0.03(-1.12%) |
Sep 10, 2020 | 3.194 | 3.228 | 3.103 | 3.103 | 32,144,158 | -0.08(-2.41%) |
Sep 09, 2020 | 3.194 | 3.207 | 3.145 | 3.180 | 30,828,484 | +0.05(+1.56%) |
Sep 08, 2020 | 3.173 | 3.192 | 3.131 | 3.131 | 35,627,716 | -0.10(-3.23%) |
Sep 04, 2020 | 3.270 | 3.305 | 3.194 | 3.235 | 59,365,888 | -0.01(-0.21%) |
Sep 03, 2020 | 3.194 | 3.319 | 3.194 | 3.242 | 86,543,744 | +0.13(+4.02%) |
Sep 02, 2020 | 3.096 | 3.138 | 3.072 | 3.117 | 33,423,960 | +0.01(+0.22%) |
Sep 01, 2020 | 3.054 | 3.131 | 3.041 | 3.110 | 94,219,544 | +0.15(+4.99%) |
Aug 31, 2020 | 3.059 | 3.059 | 2.962 | 2.962 | 60,748,264 | -0.15(-4.91%) |
Aug 28, 2020 | 3.053 | 3.126 | 3.039 | 3.115 | 175,042,064 | +0.13(+4.19%) |
Aug 27, 2020 | 2.983 | 3.039 | 2.955 | 2.990 | 39,335,564 | +0.06(+1.90%) |
Aug 26, 2020 | 3.032 | 3.032 | 2.886 | 2.934 | 34,824,608 | -0.10(-3.21%) |
Aug 25, 2020 | 3.039 | 3.053 | 2.969 | 3.032 | 57,994,668 | +0.01(+0.23%) |
Aug 24, 2020 | 3.032 | 3.073 | 3.004 | 3.025 | 43,121,868 | +0.06(+2.11%) |
Aug 21, 2020 | 2.983 | 2.983 | 2.934 | 2.962 | 35,941,116 | -0.03(-1.16%) |
Aug 20, 2020 | 2.920 | 3.018 | 2.872 | 2.997 | 42,222,984 | -0.03(-0.92%) |
Aug 19, 2020 | 3.053 | 3.073 | 3.018 | 3.025 | 32,267,300 | -0.03(-1.14%) |
Aug 18, 2020 | 3.108 | 3.132 | 3.026 | 3.059 | 64,254,952 | +0.03(+1.14%) |
Aug 17, 2020 | 3.143 | 3.150 | 2.997 | 3.025 | 40,121,272 | -0.12(-3.96%) |
Aug 14, 2020 | 3.150 | 3.219 | 3.136 | 3.150 | 34,253,848 | -0.01(-0.44%) |
Aug 13, 2020 | 3.240 | 3.303 | 3.150 | 3.164 | 36,265,920 | -0.03(-1.08%) |
Aug 12, 2020 | 3.296 | 3.296 | 3.150 | 3.199 | 37,127,572 | -0.07(-2.12%) |
Aug 11, 2020 | 3.323 | 3.337 | 3.268 | 3.268 | 33,503,186 | -0.02(-0.63%) |
Aug 10, 2020 | 3.289 | 3.327 | 3.240 | 3.289 | 29,323,298 | +0.03(+1.07%) |
Aug 07, 2020 | 3.289 | 3.379 | 3.233 | 3.254 | 50,124,752 | -0.10(-3.10%) |
Aug 06, 2020 | 3.330 | 3.400 | 3.292 | 3.358 | 32,085,232 | +0.01(+0.21%) |
Aug 05, 2020 | 3.407 | 3.441 | 3.296 | 3.351 | 47,582,852 | -0.03(-0.82%) |
Aug 04, 2020 | 3.414 | 3.462 | 3.282 | 3.379 | 50,713,888 | -0.10(-2.79%) |
Aug 03, 2020 | 3.497 | 3.594 | 3.434 | 3.476 | 41,094,964 | -0.06(-1.71%) |
Jul 31, 2020 | 3.661 | 3.661 | 3.530 | 3.537 | 24,140,308 | -0.19(-5.20%) |
Jul 30, 2020 | 3.738 | 3.765 | 3.641 | 3.731 | 20,387,404 | -0.05(-1.28%) |
Jul 29, 2020 | 3.772 | 3.814 | 3.745 | 3.779 | 26,172,318 | +0.08(+2.06%) |
Jul 28, 2020 | 3.682 | 3.779 | 3.682 | 3.703 | 23,297,988 | -0.01(-0.37%) |
Jul 27, 2020 | 3.530 | 3.738 | 3.530 | 3.717 | 38,145,456 | +0.19(+5.30%) |
Jul 24, 2020 | 3.502 | 3.582 | 3.439 | 3.530 | 21,979,768 | +0.01(+0.20%) |
Jul 23, 2020 | 3.613 | 3.637 | 3.516 | 3.523 | 23,614,376 | -0.17(-4.51%) |
Jul 22, 2020 | 3.689 | 3.710 | 3.616 | 3.689 | 25,787,894 | +0.01(+0.19%) |
Jul 21, 2020 | 3.654 | 3.745 | 3.627 | 3.682 | 38,309,032 | +0.15(+4.32%) |
Jul 20, 2020 | 3.467 | 3.564 | 3.457 | 3.530 | 26,002,002 | +0.05(+1.39%) |
Jul 17, 2020 | 3.516 | 3.537 | 3.474 | 3.481 | 19,105,826 | +0.00(+0.00%) |
Jul 16, 2020 | 3.495 | 3.537 | 3.474 | 3.481 | 24,883,014 | -0.04(-1.18%) |
Jul 15, 2020 | 3.585 | 3.620 | 3.481 | 3.523 | 21,202,396 | -0.02(-0.59%) |
Jul 14, 2020 | 3.412 | 3.550 | 3.356 | 3.543 | 30,115,172 | +0.09(+2.61%) |
Jul 13, 2020 | 3.543 | 3.550 | 3.453 | 3.453 | 19,726,438 | -0.08(-2.16%) |
Jul 10, 2020 | 3.446 | 3.550 | 3.426 | 3.530 | 27,636,802 | +0.03(+0.79%) |
Jul 09, 2020 | 3.516 | 3.543 | 3.446 | 3.502 | 33,290,232 | +0.02(+0.60%) |
Jul 08, 2020 | 3.439 | 3.509 | 3.426 | 3.481 | 30,120,970 | +0.11(+3.29%) |
Jul 07, 2020 | 3.578 | 3.620 | 3.370 | 3.370 | 75,548,016 | -0.20(-5.63%) |
Jul 06, 2020 | 3.550 | 3.627 | 3.537 | 3.571 | 32,233,668 | +0.15(+4.46%) |
Jul 02, 2020 | 3.467 | 3.578 | 3.412 | 3.419 | 37,154,024 | +0.02(+0.61%) |