Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.730 | 2.775 | 2.680 | 2.700 | 560,100 | -0.01(-0.37%) |
Sep 29, 2020 | 2.740 | 2.750 | 2.680 | 2.710 | 454,875 | -0.04(-1.45%) |
Sep 28, 2020 | 2.720 | 2.790 | 2.700 | 2.750 | 451,685 | +0.06(+2.23%) |
Sep 25, 2020 | 2.650 | 2.710 | 2.630 | 2.690 | 616,800 | +0.04(+1.51%) |
Sep 24, 2020 | 2.690 | 2.730 | 2.630 | 2.650 | 918,839 | -0.03(-1.12%) |
Sep 23, 2020 | 2.790 | 2.820 | 2.660 | 2.680 | 747,663 | -0.11(-3.94%) |
Sep 22, 2020 | 2.800 | 2.820 | 2.750 | 2.790 | 470,127 | +0.01(+0.36%) |
Sep 21, 2020 | 2.790 | 2.825 | 2.740 | 2.780 | 802,444 | -0.08(-2.80%) |
Sep 18, 2020 | 2.810 | 2.860 | 2.770 | 2.860 | 2,034,500 | +0.09(+3.25%) |
Sep 17, 2020 | 2.740 | 2.810 | 2.730 | 2.770 | 429,949 | +0.00(+0.00%) |
Sep 16, 2020 | 2.770 | 2.880 | 2.740 | 2.770 | 800,787 | +0.02(+0.73%) |
Sep 15, 2020 | 2.810 | 2.830 | 2.720 | 2.750 | 894,983 | -0.08(-2.83%) |
Sep 14, 2020 | 2.780 | 2.850 | 2.740 | 2.830 | 822,656 | +0.06(+2.17%) |
Sep 11, 2020 | 2.760 | 2.820 | 2.690 | 2.770 | 1,141,600 | +0.01(+0.36%) |
Sep 10, 2020 | 2.720 | 2.810 | 2.690 | 2.760 | 807,790 | +0.04(+1.47%) |
Sep 09, 2020 | 2.680 | 2.730 | 2.610 | 2.720 | 1,145,465 | +0.11(+4.21%) |
Sep 08, 2020 | 2.630 | 2.670 | 2.600 | 2.610 | 749,259 | -0.06(-2.25%) |
Sep 04, 2020 | 2.750 | 2.750 | 2.590 | 2.670 | 1,029,200 | -0.05(-1.84%) |
Sep 03, 2020 | 2.770 | 2.840 | 2.690 | 2.720 | 809,778 | -0.11(-3.89%) |
Sep 02, 2020 | 2.750 | 2.830 | 2.700 | 2.830 | 621,468 | +0.08(+2.91%) |
Sep 01, 2020 | 2.740 | 2.820 | 2.700 | 2.750 | 708,019 | -0.08(-2.83%) |
Aug 31, 2020 | 2.760 | 2.890 | 2.720 | 2.830 | 1,152,885 | +0.08(+2.91%) |
Aug 28, 2020 | 2.670 | 2.760 | 2.598 | 2.750 | 1,171,000 | +0.12(+4.56%) |
Aug 27, 2020 | 2.700 | 2.710 | 2.585 | 2.630 | 1,320,614 | -0.08(-2.95%) |
Aug 26, 2020 | 2.700 | 2.735 | 2.630 | 2.710 | 729,092 | +0.04(+1.50%) |
Aug 25, 2020 | 2.620 | 2.690 | 2.570 | 2.670 | 899,941 | +0.06(+2.30%) |
Aug 24, 2020 | 2.740 | 2.740 | 2.580 | 2.610 | 1,481,499 | -0.11(-4.04%) |
Aug 21, 2020 | 2.790 | 2.790 | 2.695 | 2.720 | 783,200 | -0.07(-2.51%) |
Aug 20, 2020 | 2.800 | 2.850 | 2.780 | 2.790 | 733,613 | -0.03(-1.06%) |
Aug 19, 2020 | 2.840 | 2.940 | 2.790 | 2.820 | 929,276 | -0.02(-0.70%) |
Aug 18, 2020 | 2.930 | 2.940 | 2.825 | 2.840 | 701,434 | -0.10(-3.40%) |
Aug 17, 2020 | 2.960 | 3.000 | 2.910 | 2.940 | 664,378 | -0.01(-0.34%) |
Aug 14, 2020 | 2.980 | 2.980 | 2.890 | 2.950 | 790,700 | -0.05(-1.67%) |
Aug 13, 2020 | 2.970 | 3.040 | 2.960 | 3.000 | 585,311 | +0.00(+0.00%) |
Aug 12, 2020 | 3.080 | 3.080 | 2.980 | 3.000 | 830,814 | -0.02(-0.66%) |
Aug 11, 2020 | 3.100 | 3.140 | 3.000 | 3.020 | 1,002,957 | -0.04(-1.31%) |
Aug 10, 2020 | 3.100 | 3.150 | 3.040 | 3.060 | 1,056,364 | -0.05(-1.61%) |
Aug 07, 2020 | 2.870 | 3.170 | 2.860 | 3.110 | 1,845,900 | +0.22(+7.61%) |
Aug 06, 2020 | 3.050 | 3.140 | 2.850 | 2.890 | 1,843,466 | -0.11(-3.67%) |
Aug 05, 2020 | 2.840 | 3.030 | 2.820 | 3.000 | 1,287,474 | +0.19(+6.76%) |
Aug 04, 2020 | 2.830 | 2.830 | 2.760 | 2.810 | 679,901 | +0.00(+0.00%) |
Aug 03, 2020 | 2.640 | 2.840 | 2.630 | 2.810 | 1,595,596 | +0.20(+7.66%) |
Jul 31, 2020 | 2.660 | 2.680 | 2.560 | 2.610 | 969,800 | -0.07(-2.61%) |
Jul 30, 2020 | 2.630 | 2.690 | 2.550 | 2.680 | 1,204,917 | +0.03(+1.13%) |
Jul 29, 2020 | 2.640 | 2.690 | 2.620 | 2.650 | 524,858 | +0.00(+0.00%) |
Jul 28, 2020 | 2.650 | 2.700 | 2.640 | 2.650 | 416,520 | -0.03(-1.12%) |
Jul 27, 2020 | 2.750 | 2.790 | 2.680 | 2.680 | 463,998 | -0.05(-1.83%) |
Jul 24, 2020 | 2.780 | 2.800 | 2.710 | 2.730 | 648,300 | -0.08(-2.85%) |
Jul 23, 2020 | 2.800 | 2.840 | 2.760 | 2.810 | 552,593 | -0.02(-0.71%) |
Jul 22, 2020 | 2.870 | 2.940 | 2.790 | 2.830 | 694,696 | -0.04(-1.39%) |
Jul 21, 2020 | 2.890 | 3.030 | 2.800 | 2.870 | 2,423,521 | +0.13(+4.74%) |
Jul 20, 2020 | 2.780 | 2.800 | 2.720 | 2.740 | 533,743 | -0.02(-0.72%) |
Jul 17, 2020 | 2.710 | 2.830 | 2.710 | 2.760 | 916,800 | +0.03(+1.10%) |
Jul 16, 2020 | 2.750 | 2.770 | 2.700 | 2.730 | 495,440 | -0.02(-0.73%) |
Jul 15, 2020 | 2.730 | 2.810 | 2.700 | 2.750 | 877,467 | +0.10(+3.77%) |
Jul 14, 2020 | 2.670 | 2.690 | 2.610 | 2.650 | 760,226 | -0.01(-0.38%) |
Jul 13, 2020 | 2.610 | 2.750 | 2.610 | 2.660 | 854,054 | +0.06(+2.31%) |
Jul 10, 2020 | 2.590 | 2.615 | 2.530 | 2.600 | 579,600 | +0.02(+0.78%) |
Jul 09, 2020 | 2.690 | 2.704 | 2.560 | 2.580 | 812,081 | -0.11(-4.09%) |
Jul 08, 2020 | 2.700 | 2.720 | 2.620 | 2.690 | 774,194 | -0.01(-0.37%) |
Jul 07, 2020 | 2.780 | 2.830 | 2.700 | 2.700 | 771,489 | -0.10(-3.57%) |
Jul 06, 2020 | 2.780 | 2.820 | 2.730 | 2.800 | 881,420 | +0.07(+2.56%) |
Jul 02, 2020 | 2.720 | 2.760 | 2.660 | 2.730 | 697,900 | +0.04(+1.49%) |