Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2020 | 14.60 | 14.60 | 14.60 | 0 | +0.59(+4.18%) | |
Oct 02, 2020 | 11.30 | 15.73 | 11.30 | 14.01 | 953,200 | +11.15(+389.86%) |
Oct 01, 2020 | 2.420 | 3.000 | 2.400 | 2.860 | 2,740,620 | +0.43(+17.70%) |
Sep 30, 2020 | 2.390 | 2.510 | 2.320 | 2.430 | 438,733 | +0.12(+5.19%) |
Sep 29, 2020 | 2.360 | 2.380 | 2.300 | 2.310 | 202,167 | -0.06(-2.53%) |
Sep 28, 2020 | 2.370 | 2.430 | 2.280 | 2.370 | 257,919 | +0.03(+1.28%) |
Sep 25, 2020 | 2.270 | 2.390 | 2.240 | 2.340 | 188,200 | +0.06(+2.63%) |
Sep 24, 2020 | 2.320 | 2.320 | 2.200 | 2.280 | 273,413 | -0.05(-2.15%) |
Sep 23, 2020 | 2.510 | 2.550 | 2.300 | 2.330 | 393,201 | -0.19(-7.54%) |
Sep 22, 2020 | 2.530 | 2.590 | 2.420 | 2.520 | 185,935 | -0.00(-0.20%) |
Sep 21, 2020 | 2.750 | 2.750 | 2.480 | 2.525 | 277,065 | -0.23(-8.51%) |
Sep 18, 2020 | 2.540 | 2.785 | 2.485 | 2.760 | 1,322,400 | +0.27(+10.84%) |
Sep 17, 2020 | 2.570 | 2.650 | 2.480 | 2.490 | 162,780 | -0.12(-4.60%) |
Sep 16, 2020 | 2.420 | 2.660 | 2.400 | 2.610 | 656,353 | +0.19(+8.07%) |
Sep 15, 2020 | 2.430 | 2.460 | 2.360 | 2.415 | 422,718 | +0.00(+0.21%) |
Sep 14, 2020 | 2.400 | 2.470 | 2.380 | 2.410 | 360,033 | +0.05(+2.12%) |
Sep 11, 2020 | 2.410 | 2.470 | 2.350 | 2.360 | 502,600 | -0.01(-0.21%) |
Sep 10, 2020 | 2.500 | 2.530 | 2.360 | 2.365 | 409,862 | -0.14(-5.78%) |
Sep 09, 2020 | 2.550 | 2.590 | 2.500 | 2.510 | 237,756 | -0.01(-0.40%) |
Sep 08, 2020 | 2.600 | 2.640 | 2.510 | 2.520 | 334,106 | -0.14(-5.26%) |
Sep 04, 2020 | 2.800 | 2.800 | 2.575 | 2.660 | 396,300 | -0.13(-4.83%) |
Sep 03, 2020 | 2.950 | 2.970 | 2.775 | 2.795 | 345,225 | -0.19(-6.21%) |
Sep 02, 2020 | 3.020 | 3.083 | 2.920 | 2.980 | 212,714 | -0.05(-1.65%) |
Sep 01, 2020 | 3.050 | 3.150 | 2.900 | 3.030 | 284,653 | -0.07(-2.26%) |
Aug 31, 2020 | 2.830 | 3.220 | 2.790 | 3.100 | 588,869 | +0.29(+10.32%) |
Aug 28, 2020 | 2.790 | 2.900 | 2.790 | 2.810 | 110,700 | -0.01(-0.35%) |
Aug 27, 2020 | 3.020 | 3.020 | 2.680 | 2.820 | 564,935 | -0.18(-6.00%) |
Aug 26, 2020 | 2.980 | 3.050 | 2.940 | 3.000 | 206,026 | -0.02(-0.66%) |
Aug 25, 2020 | 2.940 | 3.070 | 2.890 | 3.020 | 254,396 | +0.04(+1.34%) |
Aug 24, 2020 | 3.090 | 3.090 | 2.925 | 2.980 | 512,135 | -0.07(-2.30%) |
Aug 21, 2020 | 3.120 | 3.120 | 2.990 | 3.050 | 283,800 | -0.05(-1.61%) |
Aug 20, 2020 | 3.030 | 3.190 | 2.890 | 3.100 | 813,285 | +0.08(+2.65%) |
Aug 19, 2020 | 2.840 | 3.120 | 2.800 | 3.020 | 1,164,936 | +0.16(+5.59%) |
Aug 18, 2020 | 2.600 | 3.440 | 2.600 | 2.860 | 6,162,327 | +0.30(+11.72%) |
Aug 17, 2020 | 2.410 | 2.580 | 2.400 | 2.560 | 284,966 | +0.16(+6.67%) |
Aug 14, 2020 | 2.430 | 2.550 | 2.360 | 2.400 | 356,700 | -0.08(-3.23%) |
Aug 13, 2020 | 2.440 | 2.550 | 2.440 | 2.480 | 109,428 | +0.01(+0.40%) |
Aug 12, 2020 | 2.530 | 2.570 | 2.440 | 2.470 | 310,723 | -0.03(-1.20%) |
Aug 11, 2020 | 2.570 | 2.600 | 2.470 | 2.500 | 322,859 | -0.06(-2.34%) |
Aug 10, 2020 | 2.540 | 2.640 | 2.500 | 2.560 | 250,653 | +0.00(+0.20%) |
Aug 07, 2020 | 2.560 | 2.620 | 2.480 | 2.555 | 446,100 | +0.03(+0.99%) |
Aug 06, 2020 | 2.610 | 2.610 | 2.480 | 2.530 | 236,084 | -0.04(-1.56%) |
Aug 05, 2020 | 2.700 | 2.700 | 2.560 | 2.570 | 422,914 | -0.09(-3.38%) |
Aug 04, 2020 | 2.860 | 2.870 | 2.640 | 2.660 | 428,924 | -0.26(-8.90%) |
Aug 03, 2020 | 2.840 | 2.950 | 2.780 | 2.920 | 147,458 | +0.10(+3.55%) |
Jul 31, 2020 | 2.820 | 2.840 | 2.740 | 2.820 | 222,800 | -0.04(-1.40%) |
Jul 30, 2020 | 2.790 | 2.930 | 2.760 | 2.860 | 298,507 | +0.09(+3.25%) |
Jul 29, 2020 | 2.970 | 3.060 | 2.750 | 2.770 | 898,435 | -0.20(-6.73%) |
Jul 28, 2020 | 2.950 | 2.970 | 2.840 | 2.970 | 298,272 | +0.07(+2.41%) |
Jul 27, 2020 | 2.760 | 2.920 | 2.740 | 2.900 | 246,210 | +0.14(+5.07%) |
Jul 24, 2020 | 2.760 | 2.780 | 2.640 | 2.760 | 268,100 | -0.02(-0.54%) |
Jul 23, 2020 | 2.770 | 2.860 | 2.720 | 2.775 | 207,512 | -0.02(-0.54%) |
Jul 22, 2020 | 2.880 | 2.900 | 2.750 | 2.790 | 319,251 | -0.06(-2.11%) |
Jul 21, 2020 | 3.000 | 3.000 | 2.830 | 2.850 | 240,860 | -0.10(-3.39%) |
Jul 20, 2020 | 2.850 | 3.051 | 2.790 | 2.950 | 437,852 | +0.10(+3.51%) |
Jul 17, 2020 | 2.780 | 2.940 | 2.780 | 2.850 | 259,500 | +0.05(+1.79%) |
Jul 16, 2020 | 2.830 | 2.830 | 2.750 | 2.800 | 197,664 | -0.03(-1.06%) |
Jul 15, 2020 | 2.760 | 2.910 | 2.720 | 2.830 | 502,888 | +0.12(+4.43%) |
Jul 14, 2020 | 2.750 | 2.780 | 2.530 | 2.710 | 629,228 | -0.01(-0.37%) |
Jul 13, 2020 | 2.690 | 2.780 | 2.610 | 2.720 | 610,937 | +0.05(+1.87%) |
Jul 10, 2020 | 2.640 | 2.730 | 2.620 | 2.670 | 287,000 | +0.01(+0.38%) |
Jul 09, 2020 | 2.690 | 2.750 | 2.590 | 2.660 | 596,106 | -0.04(-1.48%) |
Jul 08, 2020 | 2.650 | 2.700 | 2.570 | 2.700 | 465,136 | +0.08(+3.05%) |
Jul 07, 2020 | 2.530 | 2.680 | 2.450 | 2.620 | 429,374 | +0.06(+2.34%) |
Jul 06, 2020 | 2.500 | 2.570 | 2.420 | 2.560 | 402,776 | +0.06(+2.40%) |
Jul 02, 2020 | 2.540 | 2.540 | 2.410 | 2.500 | 275,400 | +0.00(+0.00%) |
Jul 01, 2020 | 2.310 | 2.500 | 2.240 | 2.500 | 663,452 | +0.19(+8.23%) |
Jun 30, 2020 | 2.220 | 2.370 | 2.200 | 2.310 | 910,038 | +0.07(+3.12%) |
Jun 29, 2020 | 2.250 | 2.310 | 2.130 | 2.240 | 1,003,214 | +0.06(+2.75%) |
Jun 26, 2020 | 2.310 | 2.350 | 2.100 | 2.180 | 1,165,900 | -0.14(-6.03%) |
Jun 25, 2020 | 2.270 | 2.340 | 2.200 | 2.320 | 488,746 | +0.06(+2.65%) |
Jun 24, 2020 | 2.370 | 2.410 | 2.250 | 2.260 | 902,397 | -0.08(-3.42%) |
Jun 23, 2020 | 2.350 | 2.400 | 2.305 | 2.340 | 353,858 | +0.01(+0.43%) |
Jun 22, 2020 | 2.400 | 2.440 | 2.220 | 2.330 | 451,577 | -0.05(-2.10%) |
Jun 19, 2020 | 2.220 | 2.470 | 2.215 | 2.380 | 1,276,200 | +0.17(+7.69%) |
Jun 18, 2020 | 2.200 | 2.236 | 2.150 | 2.210 | 363,577 | +0.01(+0.45%) |
Jun 17, 2020 | 2.250 | 2.280 | 2.160 | 2.200 | 573,267 | -0.03(-1.35%) |
Jun 16, 2020 | 2.370 | 2.410 | 2.160 | 2.230 | 641,075 | +0.00(+0.00%) |
Jun 15, 2020 | 2.160 | 2.250 | 2.120 | 2.230 | 458,699 | +0.05(+2.29%) |
Jun 12, 2020 | 2.340 | 2.340 | 2.110 | 2.180 | 624,500 | +0.04(+1.87%) |
Jun 11, 2020 | 2.270 | 2.320 | 2.130 | 2.140 | 830,202 | -0.22(-9.32%) |
Jun 10, 2020 | 2.580 | 2.600 | 2.350 | 2.360 | 442,503 | -0.16(-6.35%) |
Jun 09, 2020 | 2.600 | 2.725 | 2.480 | 2.520 | 801,585 | -0.24(-8.70%) |
Jun 08, 2020 | 2.250 | 2.950 | 2.240 | 2.760 | 1,839,236 | +0.48(+21.05%) |
Jun 05, 2020 | 2.400 | 2.420 | 2.220 | 2.280 | 1,067,000 | -0.08(-3.39%) |
Jun 04, 2020 | 2.560 | 2.560 | 2.340 | 2.360 | 992,714 | -0.22(-8.53%) |
Jun 03, 2020 | 2.690 | 2.780 | 2.560 | 2.580 | 1,053,645 | +0.01(+0.39%) |
Jun 02, 2020 | 3.430 | 3.430 | 2.550 | 2.570 | 2,778,766 | -0.80(-23.74%) |
Jun 01, 2020 | 3.270 | 3.410 | 3.240 | 3.370 | 385,870 | +0.10(+3.06%) |
May 29, 2020 | 3.240 | 3.312 | 3.120 | 3.270 | 258,700 | +0.01(+0.31%) |
May 28, 2020 | 3.310 | 3.540 | 3.240 | 3.260 | 592,337 | -0.02(-0.61%) |
May 27, 2020 | 3.190 | 3.310 | 3.030 | 3.280 | 353,120 | +0.09(+2.82%) |
May 26, 2020 | 3.390 | 3.530 | 3.170 | 3.190 | 676,376 | -0.06(-1.85%) |
May 22, 2020 | 3.310 | 3.390 | 3.110 | 3.250 | 659,000 | -0.06(-1.81%) |
May 21, 2020 | 3.200 | 3.350 | 3.110 | 3.310 | 483,372 | +0.12(+3.76%) |
May 20, 2020 | 2.870 | 3.220 | 2.800 | 3.190 | 614,628 | +0.38(+13.52%) |
May 19, 2020 | 2.780 | 2.875 | 2.750 | 2.810 | 493,017 | +0.00(+0.00%) |
May 18, 2020 | 3.010 | 3.010 | 2.780 | 2.810 | 427,905 | -0.14(-4.75%) |
May 15, 2020 | 2.730 | 2.960 | 2.630 | 2.950 | 345,000 | +0.26(+9.67%) |
May 14, 2020 | 2.790 | 2.840 | 2.600 | 2.690 | 357,850 | -0.19(-6.60%) |
May 13, 2020 | 3.010 | 3.070 | 2.770 | 2.880 | 363,480 | -0.15(-4.95%) |
May 12, 2020 | 2.960 | 3.260 | 2.930 | 3.030 | 626,378 | +0.04(+1.34%) |
May 11, 2020 | 2.900 | 3.080 | 2.860 | 2.990 | 373,436 | +0.06(+2.05%) |
May 08, 2020 | 3.030 | 3.070 | 2.900 | 2.930 | 238,400 | -0.08(-2.66%) |
May 07, 2020 | 3.030 | 3.120 | 2.900 | 3.010 | 349,308 | +0.02(+0.67%) |
May 06, 2020 | 3.010 | 3.130 | 2.980 | 2.990 | 412,035 | -0.01(-0.33%) |
May 05, 2020 | 2.730 | 3.180 | 2.730 | 3.000 | 804,189 | +0.29(+10.70%) |
May 04, 2020 | 2.740 | 2.830 | 2.610 | 2.710 | 352,316 | -0.07(-2.52%) |
May 01, 2020 | 2.670 | 2.780 | 2.550 | 2.780 | 408,700 | +0.01(+0.36%) |
Apr 30, 2020 | 2.900 | 2.940 | 2.670 | 2.770 | 448,335 | -0.17(-5.78%) |
Apr 29, 2020 | 3.100 | 3.100 | 2.880 | 2.940 | 477,523 | -0.03(-1.01%) |
Apr 28, 2020 | 3.190 | 3.190 | 2.945 | 2.970 | 281,156 | -0.16(-5.11%) |
Apr 27, 2020 | 3.180 | 3.230 | 3.090 | 3.130 | 535,976 | -0.03(-0.95%) |
Apr 24, 2020 | 2.920 | 3.180 | 2.810 | 3.160 | 394,900 | +0.23(+7.85%) |
Apr 23, 2020 | 2.950 | 3.020 | 2.870 | 2.930 | 264,756 | -0.03(-1.01%) |
Apr 22, 2020 | 3.020 | 3.050 | 2.880 | 2.960 | 299,907 | +0.01(+0.34%) |
Apr 21, 2020 | 3.070 | 3.110 | 2.860 | 2.950 | 346,904 | -0.16(-5.14%) |
Apr 20, 2020 | 3.020 | 3.240 | 3.000 | 3.110 | 588,939 | +0.01(+0.32%) |
Apr 17, 2020 | 3.400 | 3.420 | 3.060 | 3.100 | 738,300 | -0.12(-3.73%) |
Apr 16, 2020 | 3.160 | 3.250 | 3.080 | 3.220 | 409,996 | +0.06(+1.90%) |
Apr 15, 2020 | 3.200 | 3.230 | 2.975 | 3.160 | 625,952 | -0.07(-2.17%) |
Apr 14, 2020 | 3.080 | 3.290 | 3.040 | 3.230 | 843,836 | +0.20(+6.60%) |
Apr 13, 2020 | 2.800 | 3.070 | 2.770 | 3.030 | 408,563 | +0.20(+7.07%) |
Apr 09, 2020 | 2.700 | 2.880 | 2.650 | 2.830 | 494,500 | +0.13(+4.81%) |
Apr 08, 2020 | 2.530 | 2.710 | 2.490 | 2.700 | 291,683 | +0.21(+8.43%) |
Apr 07, 2020 | 2.880 | 2.950 | 2.470 | 2.490 | 517,144 | -0.38(-13.24%) |
Apr 06, 2020 | 2.660 | 2.890 | 2.590 | 2.870 | 573,356 | +0.33(+12.99%) |
Apr 03, 2020 | 2.490 | 2.580 | 2.435 | 2.540 | 312,400 | +0.03(+1.20%) |
Apr 02, 2020 | 2.400 | 2.540 | 2.390 | 2.510 | 243,380 | +0.09(+3.72%) |
Apr 01, 2020 | 2.610 | 2.690 | 2.410 | 2.420 | 381,153 | -0.32(-11.68%) |
Mar 31, 2020 | 2.510 | 2.800 | 2.470 | 2.740 | 387,071 | +0.22(+8.73%) |
Mar 30, 2020 | 2.550 | 2.650 | 2.360 | 2.520 | 358,808 | -0.03(-1.18%) |
Mar 27, 2020 | 2.660 | 2.680 | 2.480 | 2.550 | 483,200 | -0.19(-6.93%) |
Mar 26, 2020 | 2.680 | 2.865 | 2.630 | 2.740 | 346,979 | +0.10(+3.79%) |
Mar 25, 2020 | 2.780 | 2.880 | 2.580 | 2.640 | 497,865 | -0.14(-5.04%) |
Mar 24, 2020 | 2.710 | 2.840 | 2.560 | 2.780 | 802,565 | +0.25(+9.88%) |
Mar 23, 2020 | 2.470 | 2.630 | 2.310 | 2.530 | 857,642 | +0.03(+1.20%) |
Mar 20, 2020 | 2.270 | 2.540 | 2.215 | 2.500 | 1,353,500 | +0.27(+12.11%) |
Mar 19, 2020 | 2.000 | 2.360 | 2.000 | 2.230 | 907,884 | +0.22(+10.95%) |
Mar 18, 2020 | 2.530 | 2.690 | 1.870 | 2.010 | 1,089,174 | -0.73(-26.64%) |
Mar 17, 2020 | 2.330 | 2.740 | 2.330 | 2.740 | 990,603 | +0.45(+19.65%) |
Mar 16, 2020 | 2.420 | 2.580 | 2.250 | 2.290 | 896,218 | -0.27(-10.55%) |
Mar 13, 2020 | 2.470 | 2.560 | 2.235 | 2.560 | 1,108,000 | +0.12(+4.92%) |
Mar 12, 2020 | 2.110 | 2.540 | 1.970 | 2.440 | 1,164,837 | +0.08(+3.39%) |
Mar 11, 2020 | 2.470 | 2.640 | 2.300 | 2.360 | 530,592 | -0.21(-8.17%) |
Mar 10, 2020 | 2.600 | 2.890 | 2.490 | 2.570 | 1,319,221 | -0.50(-16.29%) |
Mar 09, 2020 | 2.990 | 3.175 | 2.910 | 3.070 | 887,482 | -0.15(-4.66%) |
Mar 06, 2020 | 3.190 | 3.330 | 3.130 | 3.220 | 490,200 | -0.11(-3.30%) |
Mar 05, 2020 | 3.300 | 3.590 | 3.250 | 3.330 | 792,919 | -0.02(-0.60%) |
Mar 04, 2020 | 3.110 | 3.400 | 3.025 | 3.350 | 817,915 | +0.31(+10.20%) |
Mar 03, 2020 | 3.080 | 3.290 | 2.950 | 3.040 | 885,563 | +0.00(+0.00%) |
Mar 02, 2020 | 3.140 | 3.140 | 2.870 | 3.040 | 939,809 | -0.01(-0.33%) |
Feb 28, 2020 | 2.580 | 3.080 | 2.550 | 3.050 | 1,257,400 | +0.08(+2.69%) |
Feb 27, 2020 | 3.380 | 3.380 | 2.940 | 2.970 | 1,512,935 | -0.45(-13.16%) |
Feb 26, 2020 | 3.460 | 3.510 | 3.280 | 3.420 | 850,068 | -0.04(-1.16%) |
Feb 25, 2020 | 3.700 | 3.700 | 3.360 | 3.460 | 990,569 | -0.26(-6.99%) |
Feb 24, 2020 | 3.380 | 3.720 | 3.110 | 3.720 | 1,247,690 | +0.07(+1.92%) |
Feb 21, 2020 | 3.890 | 3.890 | 3.510 | 3.650 | 1,278,800 | -0.22(-5.68%) |
Feb 20, 2020 | 3.640 | 4.040 | 3.630 | 3.870 | 1,908,559 | +0.27(+7.50%) |
Feb 19, 2020 | 3.710 | 3.800 | 3.290 | 3.600 | 2,152,851 | -0.06(-1.77%) |
Feb 18, 2020 | 3.410 | 3.680 | 3.400 | 3.665 | 1,729,288 | +0.29(+8.43%) |
Feb 14, 2020 | 3.240 | 3.487 | 3.220 | 3.380 | 1,983,300 | +0.16(+4.97%) |
Feb 13, 2020 | 2.960 | 3.240 | 2.920 | 3.220 | 1,863,435 | +0.26(+8.78%) |
Feb 12, 2020 | 2.780 | 2.980 | 2.740 | 2.960 | 1,317,295 | +0.15(+5.34%) |
Feb 11, 2020 | 2.700 | 2.900 | 2.600 | 2.810 | 1,044,825 | +0.02(+0.72%) |
Feb 10, 2020 | 2.950 | 3.050 | 2.410 | 2.790 | 3,108,331 | -0.08(-2.79%) |
Feb 07, 2020 | 2.600 | 3.014 | 2.520 | 2.870 | 3,585,500 | +0.34(+13.44%) |
Feb 06, 2020 | 2.550 | 2.580 | 2.360 | 2.530 | 2,789,263 | -0.22(-8.00%) |
Feb 05, 2020 | 2.300 | 2.750 | 2.240 | 2.750 | 4,251,884 | +0.51(+22.77%) |
Feb 04, 2020 | 1.900 | 2.300 | 1.900 | 2.240 | 3,888,168 | +0.38(+20.43%) |