Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.590 | 2.660 | 2.580 | 2.620 | 255,832 | +0.03(+1.16%) |
Sep 29, 2020 | 2.720 | 2.740 | 2.580 | 2.590 | 344,111 | -0.05(-1.89%) |
Sep 28, 2020 | 2.620 | 2.680 | 2.610 | 2.640 | 259,487 | +0.06(+2.33%) |
Sep 25, 2020 | 2.630 | 2.660 | 2.570 | 2.580 | 287,500 | -0.05(-1.90%) |
Sep 24, 2020 | 2.680 | 2.680 | 2.565 | 2.630 | 365,980 | -0.04(-1.50%) |
Sep 23, 2020 | 2.700 | 2.750 | 2.610 | 2.670 | 695,052 | -0.04(-1.48%) |
Sep 22, 2020 | 2.820 | 2.840 | 2.690 | 2.710 | 739,745 | -0.11(-3.90%) |
Sep 21, 2020 | 2.930 | 3.000 | 2.820 | 2.820 | 566,921 | -0.06(-1.91%) |
Sep 18, 2020 | 2.900 | 3.020 | 2.810 | 2.875 | 1,549,600 | -0.00(-0.17%) |
Sep 17, 2020 | 2.730 | 2.920 | 2.710 | 2.880 | 485,028 | +0.12(+4.35%) |
Sep 16, 2020 | 2.790 | 2.860 | 2.740 | 2.760 | 361,817 | +0.00(+0.00%) |
Sep 15, 2020 | 2.780 | 2.840 | 2.735 | 2.760 | 230,391 | -0.02(-0.72%) |
Sep 14, 2020 | 2.740 | 2.800 | 2.680 | 2.780 | 209,686 | +0.05(+1.83%) |
Sep 11, 2020 | 2.830 | 2.830 | 2.655 | 2.730 | 300,600 | -0.07(-2.50%) |
Sep 10, 2020 | 2.780 | 2.870 | 2.720 | 2.800 | 316,976 | +0.04(+1.45%) |
Sep 09, 2020 | 2.670 | 2.800 | 2.630 | 2.760 | 341,370 | +0.14(+5.34%) |
Sep 08, 2020 | 2.680 | 2.690 | 2.610 | 2.620 | 318,914 | -0.07(-2.60%) |
Sep 04, 2020 | 2.800 | 2.800 | 2.610 | 2.690 | 394,500 | -0.10(-3.58%) |
Sep 03, 2020 | 2.640 | 2.810 | 2.590 | 2.790 | 532,098 | +0.13(+4.89%) |
Sep 02, 2020 | 2.640 | 2.670 | 2.570 | 2.660 | 326,018 | -0.01(-0.37%) |
Sep 01, 2020 | 2.790 | 2.790 | 2.650 | 2.670 | 274,244 | -0.10(-3.61%) |
Aug 31, 2020 | 2.740 | 2.820 | 2.660 | 2.770 | 493,362 | +0.05(+1.84%) |
Aug 28, 2020 | 2.730 | 2.740 | 2.665 | 2.720 | 422,700 | +0.03(+1.12%) |
Aug 27, 2020 | 2.750 | 2.780 | 2.660 | 2.690 | 467,222 | -0.05(-1.82%) |
Aug 26, 2020 | 2.710 | 2.810 | 2.700 | 2.740 | 354,874 | +0.04(+1.48%) |
Aug 25, 2020 | 2.660 | 2.710 | 2.610 | 2.700 | 243,895 | +0.05(+1.89%) |
Aug 24, 2020 | 2.730 | 2.750 | 2.560 | 2.650 | 603,830 | -0.12(-4.33%) |
Aug 21, 2020 | 2.770 | 2.790 | 2.715 | 2.770 | 454,700 | -0.02(-0.72%) |
Aug 20, 2020 | 2.760 | 2.820 | 2.700 | 2.790 | 303,044 | +0.00(+0.00%) |
Aug 19, 2020 | 2.700 | 2.810 | 2.670 | 2.790 | 597,128 | +0.10(+3.72%) |
Aug 18, 2020 | 2.730 | 2.750 | 2.660 | 2.690 | 488,406 | -0.06(-2.18%) |
Aug 17, 2020 | 2.770 | 2.810 | 2.610 | 2.750 | 662,818 | +0.07(+2.61%) |
Aug 14, 2020 | 2.710 | 2.890 | 2.620 | 2.680 | 1,336,500 | -0.05(-1.83%) |
Aug 13, 2020 | 2.900 | 2.970 | 2.650 | 2.730 | 1,109,983 | -0.30(-9.90%) |
Aug 12, 2020 | 3.050 | 3.100 | 3.010 | 3.030 | 464,302 | -0.01(-0.33%) |
Aug 11, 2020 | 3.100 | 3.140 | 3.000 | 3.040 | 566,301 | -0.11(-3.49%) |
Aug 10, 2020 | 3.100 | 3.170 | 3.050 | 3.150 | 460,915 | +0.09(+2.94%) |
Aug 07, 2020 | 3.070 | 3.080 | 2.980 | 3.060 | 441,300 | -0.03(-0.97%) |
Aug 06, 2020 | 3.200 | 3.200 | 3.050 | 3.090 | 603,051 | -0.10(-3.13%) |
Aug 05, 2020 | 3.100 | 3.210 | 3.070 | 3.190 | 612,598 | +0.05(+1.59%) |
Aug 04, 2020 | 3.050 | 3.220 | 3.000 | 3.140 | 2,264,248 | +0.22(+7.53%) |
Aug 03, 2020 | 2.860 | 2.930 | 2.800 | 2.920 | 452,156 | +0.09(+3.18%) |
Jul 31, 2020 | 2.910 | 2.960 | 2.800 | 2.830 | 1,012,700 | -0.10(-3.41%) |
Jul 30, 2020 | 2.810 | 2.980 | 2.760 | 2.930 | 761,902 | +0.07(+2.45%) |
Jul 29, 2020 | 2.960 | 2.970 | 2.810 | 2.860 | 780,516 | -0.13(-4.35%) |
Jul 28, 2020 | 2.980 | 3.000 | 2.920 | 2.990 | 441,966 | +0.01(+0.34%) |
Jul 27, 2020 | 3.100 | 3.150 | 2.850 | 2.980 | 1,249,765 | -0.07(-2.30%) |
Jul 24, 2020 | 3.070 | 3.170 | 2.960 | 3.050 | 1,119,900 | -0.05(-1.61%) |
Jul 23, 2020 | 3.340 | 3.340 | 3.020 | 3.100 | 1,783,493 | -0.03(-0.96%) |
Jul 22, 2020 | 3.190 | 3.200 | 3.050 | 3.130 | 972,592 | -0.06(-1.88%) |
Jul 21, 2020 | 3.350 | 3.360 | 3.160 | 3.190 | 941,288 | -0.15(-4.49%) |
Jul 20, 2020 | 3.230 | 3.470 | 3.120 | 3.340 | 1,525,614 | +0.12(+3.73%) |
Jul 17, 2020 | 3.250 | 3.380 | 3.145 | 3.220 | 1,027,900 | -0.03(-0.92%) |
Jul 16, 2020 | 3.230 | 3.390 | 3.130 | 3.250 | 1,339,896 | +0.12(+3.83%) |
Jul 15, 2020 | 2.980 | 3.190 | 2.920 | 3.130 | 1,972,429 | +0.18(+6.10%) |
Jul 14, 2020 | 2.900 | 2.980 | 2.890 | 2.950 | 449,891 | +0.04(+1.37%) |
Jul 13, 2020 | 3.070 | 3.099 | 2.880 | 2.910 | 485,391 | -0.15(-4.90%) |
Jul 10, 2020 | 3.070 | 3.100 | 2.980 | 3.060 | 422,900 | -0.02(-0.65%) |
Jul 09, 2020 | 3.180 | 3.190 | 3.030 | 3.080 | 408,335 | -0.11(-3.45%) |
Jul 08, 2020 | 3.190 | 3.210 | 3.070 | 3.190 | 519,734 | +0.00(+0.00%) |
Jul 07, 2020 | 3.260 | 3.310 | 3.130 | 3.190 | 518,770 | -0.07(-2.15%) |
Jul 06, 2020 | 3.340 | 3.350 | 3.250 | 3.260 | 548,059 | -0.10(-2.98%) |
Jul 02, 2020 | 3.370 | 3.380 | 3.234 | 3.360 | 455,100 | +0.00(+0.00%) |