Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.858 | 2.880 | 2.758 | 2.880 | 9,888 | +0.08(+3.00%) |
Sep 29, 2020 | 2.867 | 2.867 | 2.726 | 2.796 | 4,137 | +0.01(+0.42%) |
Sep 28, 2020 | 2.726 | 2.983 | 2.630 | 2.784 | 22,300 | +0.26(+10.17%) |
Sep 25, 2020 | 2.674 | 2.682 | 2.527 | 2.527 | 7,077 | +0.00(+0.15%) |
Sep 24, 2020 | 2.601 | 2.645 | 2.520 | 2.524 | 8,294 | -0.12(-4.58%) |
Sep 23, 2020 | 2.741 | 2.741 | 2.645 | 2.645 | 4,388 | -0.07(-2.71%) |
Sep 22, 2020 | 2.806 | 2.829 | 2.718 | 2.718 | 3,176 | +0.00(+0.00%) |
Sep 21, 2020 | 2.740 | 2.799 | 2.718 | 2.718 | 3,517 | -0.07(-2.37%) |
Sep 18, 2020 | 2.850 | 2.850 | 2.784 | 2.784 | 952 | +0.03(+0.93%) |
Sep 17, 2020 | 2.839 | 2.839 | 2.704 | 2.759 | 9,198 | -0.13(-4.45%) |
Sep 16, 2020 | 2.829 | 2.930 | 2.829 | 2.887 | 2,754 | +0.09(+3.28%) |
Sep 15, 2020 | 2.792 | 2.814 | 2.762 | 2.795 | 6,615 | -0.03(-1.17%) |
Sep 14, 2020 | 2.733 | 2.843 | 2.733 | 2.829 | 2,545 | +0.12(+4.36%) |
Sep 11, 2020 | 2.792 | 2.876 | 2.710 | 2.710 | 7,894 | -0.04(-1.62%) |
Sep 10, 2020 | 2.799 | 2.799 | 2.755 | 2.755 | 9,998 | -0.02(-0.66%) |
Sep 09, 2020 | 2.799 | 2.799 | 2.755 | 2.773 | 11,336 | -0.03(-1.18%) |
Sep 08, 2020 | 2.939 | 2.939 | 2.806 | 2.806 | 5,123 | -0.24(-7.95%) |
Sep 04, 2020 | 2.924 | 3.049 | 2.755 | 3.049 | 16,061 | +0.04(+1.22%) |
Sep 03, 2020 | 3.020 | 3.049 | 2.961 | 3.012 | 1,080 | +0.01(+0.24%) |
Sep 02, 2020 | 3.056 | 3.064 | 2.968 | 3.005 | 5,248 | -0.05(-1.68%) |
Sep 01, 2020 | 3.130 | 3.130 | 3.056 | 3.056 | 7,004 | -0.02(-0.72%) |
Aug 31, 2020 | 3.042 | 3.078 | 2.973 | 3.078 | 6,114 | +0.10(+3.46%) |
Aug 28, 2020 | 2.968 | 3.100 | 2.953 | 2.975 | 3,266 | -0.10(-3.30%) |
Aug 27, 2020 | 2.990 | 3.100 | 2.990 | 3.077 | 11,531 | +0.08(+2.65%) |
Aug 26, 2020 | 3.107 | 3.107 | 2.755 | 2.997 | 36,164 | -0.17(-5.34%) |
Aug 25, 2020 | 3.034 | 3.166 | 3.034 | 3.166 | 10,597 | +0.06(+1.89%) |
Aug 24, 2020 | 3.086 | 3.203 | 2.975 | 3.108 | 32,715 | -0.16(-4.94%) |
Aug 21, 2020 | 3.319 | 3.319 | 3.269 | 3.269 | 4,627 | -0.13(-3.78%) |
Aug 20, 2020 | 3.401 | 3.401 | 3.306 | 3.398 | 2,516 | -0.03(-0.75%) |
Aug 19, 2020 | 3.416 | 3.431 | 3.394 | 3.424 | 2,990 | +0.01(+0.43%) |
Aug 18, 2020 | 3.247 | 3.596 | 3.249 | 3.409 | 10,782 | +0.10(+3.11%) |
Aug 17, 2020 | 3.593 | 3.593 | 3.306 | 3.306 | 9,827 | -0.22(-6.25%) |
Aug 14, 2020 | 3.563 | 3.666 | 3.475 | 3.526 | 5,580 | -0.11(-2.95%) |
Aug 13, 2020 | 3.453 | 3.644 | 3.380 | 3.634 | 9,146 | +0.06(+1.77%) |
Aug 12, 2020 | 3.695 | 3.725 | 3.571 | 3.571 | 3,206 | -0.21(-5.45%) |
Aug 11, 2020 | 3.769 | 3.776 | 3.556 | 3.776 | 6,238 | +0.07(+1.98%) |
Aug 10, 2020 | 3.659 | 3.769 | 3.659 | 3.703 | 9,664 | -0.08(-2.14%) |
Aug 07, 2020 | 3.306 | 3.784 | 3.306 | 3.784 | 21,097 | +0.43(+12.69%) |
Aug 06, 2020 | 3.526 | 3.593 | 3.344 | 3.357 | 6,544 | -0.19(-5.38%) |
Aug 05, 2020 | 3.659 | 3.725 | 3.497 | 3.548 | 15,982 | -0.09(-2.42%) |
Aug 04, 2020 | 3.416 | 3.637 | 3.233 | 3.637 | 26,561 | +0.22(+6.45%) |
Aug 03, 2020 | 3.335 | 3.571 | 3.321 | 3.416 | 10,968 | +0.13(+4.03%) |
Jul 31, 2020 | 3.086 | 3.291 | 3.086 | 3.284 | 6,669 | +0.20(+6.43%) |
Jul 30, 2020 | 3.152 | 3.152 | 3.056 | 3.086 | 6,700 | +0.00(+0.00%) |
Jul 29, 2020 | 3.203 | 3.203 | 3.086 | 3.086 | 10,983 | -0.11(-3.45%) |
Jul 28, 2020 | 3.339 | 3.339 | 3.196 | 3.196 | 8,784 | -0.07(-2.25%) |
Jul 27, 2020 | 3.438 | 3.438 | 3.188 | 3.269 | 14,336 | -0.12(-3.42%) |
Jul 24, 2020 | 3.379 | 3.468 | 3.339 | 3.385 | 19,736 | +0.08(+2.39%) |
Jul 23, 2020 | 3.512 | 3.571 | 3.306 | 3.306 | 31,159 | -0.29(-8.16%) |
Jul 22, 2020 | 3.637 | 4.614 | 3.548 | 3.600 | 298,423 | +0.14(+4.08%) |
Jul 21, 2020 | 3.506 | 3.526 | 3.416 | 3.459 | 7,931 | -0.05(-1.30%) |
Jul 20, 2020 | 3.460 | 3.526 | 3.460 | 3.504 | 1,227 | +0.04(+1.27%) |
Jul 17, 2020 | 3.563 | 3.563 | 3.446 | 3.460 | 2,586 | -0.10(-2.89%) |
Jul 16, 2020 | 3.585 | 3.600 | 3.563 | 3.563 | 1,332 | +0.04(+1.04%) |
Jul 15, 2020 | 3.526 | 3.526 | 3.526 | 3.526 | 944 | -0.10(-2.64%) |
Jul 14, 2020 | 3.622 | 3.673 | 3.600 | 3.622 | 6,021 | +0.02(+0.51%) |
Jul 13, 2020 | 3.481 | 3.643 | 3.481 | 3.604 | 5,666 | +0.15(+4.36%) |
Jul 10, 2020 | 3.695 | 3.695 | 3.453 | 3.453 | 3,402 | -0.27(-7.21%) |
Jul 09, 2020 | 3.721 | 3.721 | 3.721 | 3.721 | 536 | +0.00(+0.00%) |
Jul 08, 2020 | 3.721 | 3.721 | 3.721 | 3.721 | 858 | +0.03(+0.90%) |
Jul 07, 2020 | 3.688 | 3.688 | 3.688 | 3.688 | 658 | +0.01(+0.20%) |
Jul 06, 2020 | 3.769 | 3.769 | 3.673 | 3.681 | 6,409 | -0.09(-2.43%) |
Jul 02, 2020 | 3.776 | 3.776 | 3.690 | 3.773 | 2,858 | -0.01(-0.29%) |