Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.750 | 1.810 | 1.700 | 1.720 | 2,641,119 | -0.14(-7.53%) |
Sep 29, 2020 | 1.890 | 1.970 | 1.850 | 1.860 | 1,750,874 | -0.14(-7.00%) |
Sep 28, 2020 | 1.930 | 2.035 | 1.910 | 2.000 | 1,208,537 | -0.05(-2.44%) |
Sep 25, 2020 | 1.960 | 2.350 | 1.870 | 2.050 | 970,700 | +0.08(+4.06%) |
Sep 24, 2020 | 2.010 | 2.035 | 1.950 | 1.970 | 1,022,659 | -0.10(-4.83%) |
Sep 23, 2020 | 2.170 | 2.200 | 2.050 | 2.070 | 1,052,091 | -0.06(-2.81%) |
Sep 22, 2020 | 2.080 | 2.160 | 2.060 | 2.130 | 638,311 | -0.02(-0.94%) |
Sep 21, 2020 | 2.160 | 2.160 | 2.055 | 2.150 | 1,406,741 | -0.21(-8.90%) |
Sep 18, 2020 | 2.410 | 2.410 | 2.330 | 2.360 | 727,700 | -0.13(-5.22%) |
Sep 17, 2020 | 2.480 | 2.510 | 2.460 | 2.490 | 377,077 | -0.04(-1.58%) |
Sep 16, 2020 | 2.540 | 2.550 | 2.400 | 2.530 | 1,068,681 | -0.12(-4.53%) |
Sep 15, 2020 | 2.730 | 2.730 | 2.630 | 2.650 | 963,752 | -0.09(-3.28%) |
Sep 14, 2020 | 2.725 | 2.770 | 2.710 | 2.740 | 3,294,607 | +0.04(+1.48%) |
Sep 11, 2020 | 2.670 | 2.829 | 2.670 | 2.700 | 386,300 | +0.01(+0.19%) |
Sep 10, 2020 | 2.850 | 2.850 | 2.680 | 2.695 | 719,113 | -0.08(-3.06%) |
Sep 09, 2020 | 2.820 | 2.820 | 2.760 | 2.780 | 833,790 | -0.10(-3.30%) |
Sep 08, 2020 | 2.900 | 2.920 | 2.850 | 2.875 | 537,006 | -0.07(-2.38%) |
Sep 04, 2020 | 2.960 | 2.980 | 2.900 | 2.945 | 450,100 | +0.00(+0.17%) |
Sep 03, 2020 | 3.080 | 3.095 | 2.900 | 2.940 | 732,023 | -0.01(-0.34%) |
Sep 02, 2020 | 2.880 | 2.970 | 2.860 | 2.950 | 892,789 | +0.06(+2.08%) |
Sep 01, 2020 | 2.850 | 2.910 | 2.810 | 2.890 | 4,518,414 | -0.33(-10.25%) |
Aug 31, 2020 | 3.315 | 3.340 | 3.200 | 3.220 | 252,281 | +0.00(+0.00%) |
Aug 28, 2020 | 3.280 | 3.280 | 3.210 | 3.220 | 276,000 | -0.09(-2.72%) |
Aug 27, 2020 | 3.180 | 3.450 | 3.130 | 3.310 | 348,885 | -0.07(-2.07%) |
Aug 26, 2020 | 3.380 | 3.380 | 3.310 | 3.380 | 261,924 | -0.03(-0.88%) |
Aug 25, 2020 | 3.460 | 3.470 | 3.360 | 3.410 | 245,971 | -0.02(-0.58%) |
Aug 24, 2020 | 3.410 | 3.450 | 3.340 | 3.430 | 211,558 | +0.04(+1.18%) |
Aug 21, 2020 | 3.390 | 3.400 | 3.280 | 3.390 | 148,000 | +0.01(+0.15%) |
Aug 20, 2020 | 3.360 | 3.400 | 3.320 | 3.385 | 320,769 | -0.03(-0.88%) |
Aug 19, 2020 | 3.370 | 3.480 | 3.370 | 3.415 | 229,348 | +0.06(+1.64%) |
Aug 18, 2020 | 3.390 | 3.430 | 3.360 | 3.360 | 276,125 | -0.01(-0.30%) |
Aug 17, 2020 | 3.420 | 3.430 | 3.360 | 3.370 | 136,766 | -0.01(-0.30%) |
Aug 14, 2020 | 3.380 | 3.410 | 3.350 | 3.380 | 152,700 | -0.10(-2.88%) |
Aug 13, 2020 | 3.545 | 3.550 | 3.470 | 3.480 | 196,820 | -0.06(-1.69%) |
Aug 12, 2020 | 3.620 | 3.650 | 3.530 | 3.540 | 281,314 | -0.02(-0.56%) |
Aug 11, 2020 | 3.590 | 3.620 | 3.530 | 3.560 | 657,949 | +0.05(+1.42%) |
Aug 10, 2020 | 3.430 | 3.510 | 3.390 | 3.510 | 391,800 | +0.19(+5.72%) |
Aug 07, 2020 | 3.270 | 3.340 | 3.255 | 3.320 | 416,900 | -0.06(-1.63%) |
Aug 06, 2020 | 3.340 | 3.400 | 3.330 | 3.375 | 425,663 | -0.06(-1.75%) |
Aug 05, 2020 | 3.370 | 3.460 | 3.335 | 3.435 | 445,523 | +0.17(+5.05%) |
Aug 04, 2020 | 3.180 | 3.270 | 3.160 | 3.270 | 818,980 | +0.21(+6.86%) |
Aug 03, 2020 | 2.900 | 3.060 | 2.860 | 3.060 | 1,293,310 | +0.00(+0.00%) |
Jul 31, 2020 | 3.210 | 3.214 | 3.040 | 3.060 | 517,300 | -0.20(-6.13%) |
Jul 30, 2020 | 3.180 | 3.280 | 3.140 | 3.260 | 312,135 | -0.08(-2.39%) |
Jul 29, 2020 | 3.460 | 3.460 | 3.310 | 3.340 | 433,481 | -0.09(-2.63%) |
Jul 28, 2020 | 3.360 | 3.480 | 3.350 | 3.430 | 357,498 | +0.02(+0.59%) |
Jul 27, 2020 | 3.380 | 3.410 | 3.320 | 3.410 | 404,732 | -0.06(-1.73%) |
Jul 24, 2020 | 3.310 | 3.500 | 3.310 | 3.470 | 328,300 | +0.00(+0.01%) |
Jul 23, 2020 | 3.607 | 3.610 | 3.440 | 3.470 | 232,378 | -0.17(-4.68%) |
Jul 22, 2020 | 3.570 | 3.710 | 3.530 | 3.640 | 123,046 | -0.00(-0.03%) |
Jul 21, 2020 | 3.570 | 3.680 | 3.570 | 3.641 | 724,985 | +0.22(+6.46%) |
Jul 20, 2020 | 3.390 | 3.430 | 3.330 | 3.420 | 401,817 | +0.06(+1.79%) |
Jul 17, 2020 | 3.310 | 3.480 | 3.310 | 3.360 | 172,000 | -0.06(-1.75%) |
Jul 16, 2020 | 3.460 | 3.460 | 3.350 | 3.420 | 412,706 | -0.05(-1.44%) |
Jul 15, 2020 | 3.425 | 3.490 | 3.425 | 3.470 | 520,442 | +0.17(+5.02%) |
Jul 14, 2020 | 3.280 | 3.310 | 3.230 | 3.304 | 753,033 | -0.08(-2.39%) |
Jul 13, 2020 | 3.410 | 3.460 | 3.375 | 3.385 | 2,682,306 | -0.03(-0.73%) |
Jul 10, 2020 | 3.320 | 3.430 | 3.300 | 3.410 | 411,800 | +0.08(+2.40%) |
Jul 09, 2020 | 3.410 | 3.420 | 3.280 | 3.330 | 1,318,745 | -0.37(-10.00%) |
Jul 08, 2020 | 3.590 | 3.700 | 3.570 | 3.700 | 568,794 | +0.19(+5.41%) |
Jul 07, 2020 | 3.510 | 3.560 | 3.490 | 3.510 | 1,031,208 | -0.16(-4.36%) |
Jul 06, 2020 | 3.530 | 3.670 | 3.490 | 3.670 | 1,172,407 | +0.02(+0.55%) |
Jul 02, 2020 | 3.680 | 3.710 | 3.580 | 3.650 | 258,500 | +0.08(+2.24%) |