Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.000 | 3.015 | 2.870 | 2.950 | 18,100 | -0.05(-1.67%) |
Oct 29, 2020 | 2.950 | 3.030 | 2.922 | 3.000 | 11,504 | +0.06(+2.04%) |
Oct 28, 2020 | 3.030 | 3.040 | 2.910 | 2.940 | 28,939 | -0.09(-2.97%) |
Oct 27, 2020 | 3.090 | 3.090 | 3.020 | 3.030 | 7,516 | +0.01(+0.33%) |
Oct 26, 2020 | 3.180 | 3.180 | 2.950 | 3.020 | 53,175 | -0.19(-5.92%) |
Oct 23, 2020 | 3.220 | 3.220 | 3.150 | 3.210 | 12,300 | +0.05(+1.58%) |
Oct 22, 2020 | 3.240 | 3.370 | 3.110 | 3.160 | 52,975 | -0.01(-0.32%) |
Oct 21, 2020 | 3.170 | 3.300 | 3.120 | 3.170 | 38,658 | -0.04(-1.25%) |
Oct 20, 2020 | 3.150 | 3.330 | 3.130 | 3.210 | 114,156 | +0.08(+2.56%) |
Oct 19, 2020 | 3.130 | 3.570 | 3.076 | 3.130 | 844,269 | +0.06(+1.95%) |
Oct 16, 2020 | 3.060 | 3.290 | 3.000 | 3.070 | 121,400 | -0.02(-0.65%) |
Oct 15, 2020 | 3.120 | 3.140 | 3.050 | 3.090 | 19,915 | +0.00(+0.00%) |
Oct 14, 2020 | 3.090 | 3.200 | 3.070 | 3.090 | 98,108 | +0.04(+1.31%) |
Oct 13, 2020 | 3.000 | 3.180 | 2.940 | 3.050 | 29,345 | +0.15(+5.17%) |
Oct 12, 2020 | 2.920 | 3.000 | 2.900 | 2.900 | 19,444 | -0.06(-2.03%) |
Oct 09, 2020 | 2.940 | 3.000 | 2.900 | 2.960 | 17,300 | +0.01(+0.34%) |
Oct 08, 2020 | 2.970 | 3.080 | 2.940 | 2.950 | 11,563 | -0.05(-1.67%) |
Oct 07, 2020 | 2.970 | 3.100 | 2.950 | 3.000 | 21,344 | +0.01(+0.41%) |
Oct 06, 2020 | 2.970 | 3.096 | 2.960 | 2.988 | 27,165 | -0.01(-0.41%) |
Oct 05, 2020 | 2.975 | 3.040 | 2.920 | 3.000 | 9,336 | +0.02(+0.67%) |
Oct 02, 2020 | 2.940 | 3.050 | 2.935 | 2.980 | 19,800 | +0.03(+1.02%) |
Oct 01, 2020 | 3.010 | 3.010 | 2.870 | 2.950 | 28,485 | -0.01(-0.34%) |
Sep 30, 2020 | 3.010 | 3.070 | 2.950 | 2.960 | 22,397 | +0.01(+0.34%) |
Sep 29, 2020 | 2.940 | 3.090 | 2.940 | 2.950 | 31,162 | -0.05(-1.67%) |
Sep 28, 2020 | 2.900 | 3.230 | 2.870 | 3.000 | 15,723 | +0.05(+1.69%) |
Sep 25, 2020 | 2.970 | 3.110 | 2.930 | 2.950 | 14,300 | +0.00(+0.00%) |
Sep 24, 2020 | 3.050 | 3.080 | 2.870 | 2.950 | 20,742 | -0.06(-1.99%) |
Sep 23, 2020 | 3.090 | 3.090 | 2.980 | 3.010 | 15,711 | -0.06(-1.95%) |
Sep 22, 2020 | 3.090 | 3.110 | 3.013 | 3.070 | 11,778 | -0.02(-0.65%) |
Sep 21, 2020 | 3.220 | 3.220 | 3.000 | 3.090 | 26,478 | -0.13(-4.04%) |
Sep 18, 2020 | 3.257 | 3.274 | 3.150 | 3.220 | 12,800 | +0.02(+0.63%) |
Sep 17, 2020 | 3.170 | 3.280 | 3.100 | 3.200 | 28,513 | +0.03(+0.95%) |
Sep 16, 2020 | 3.300 | 3.320 | 3.050 | 3.170 | 40,236 | +0.01(+0.32%) |
Sep 15, 2020 | 3.270 | 3.320 | 3.110 | 3.160 | 70,820 | -0.08(-2.47%) |
Sep 14, 2020 | 3.350 | 3.400 | 3.240 | 3.240 | 107,322 | -0.11(-3.28%) |
Sep 11, 2020 | 3.140 | 3.350 | 3.100 | 3.350 | 249,900 | +0.26(+8.41%) |
Sep 10, 2020 | 3.040 | 3.169 | 2.940 | 3.090 | 159,910 | +0.07(+2.32%) |
Sep 09, 2020 | 2.900 | 3.030 | 2.896 | 3.020 | 107,120 | +0.14(+4.86%) |
Sep 08, 2020 | 2.790 | 3.000 | 2.740 | 2.880 | 127,634 | +0.10(+3.60%) |
Sep 04, 2020 | 2.770 | 2.790 | 2.730 | 2.780 | 31,600 | -0.03(-1.07%) |
Sep 03, 2020 | 2.800 | 2.900 | 2.740 | 2.810 | 151,544 | +0.00(+0.00%) |
Sep 02, 2020 | 2.750 | 2.840 | 2.665 | 2.810 | 51,166 | +0.09(+3.31%) |
Sep 01, 2020 | 2.700 | 2.770 | 2.630 | 2.720 | 60,408 | +0.08(+3.03%) |
Aug 31, 2020 | 2.670 | 2.720 | 2.610 | 2.640 | 77,484 | -0.03(-1.12%) |
Aug 28, 2020 | 2.680 | 2.804 | 2.600 | 2.670 | 118,700 | -0.09(-3.26%) |
Aug 27, 2020 | 2.760 | 2.860 | 2.640 | 2.760 | 94,914 | +0.00(+0.00%) |
Aug 26, 2020 | 2.800 | 2.930 | 2.680 | 2.760 | 103,464 | -0.18(-6.12%) |
Aug 25, 2020 | 2.810 | 2.990 | 2.650 | 2.940 | 442,346 | +0.39(+15.29%) |
Aug 24, 2020 | 2.550 | 2.590 | 2.550 | 2.550 | 34,675 | -0.04(-1.54%) |
Aug 21, 2020 | 2.620 | 2.620 | 2.550 | 2.590 | 62,600 | -0.04(-1.52%) |
Aug 20, 2020 | 2.680 | 2.760 | 2.600 | 2.630 | 62,295 | -0.05(-1.87%) |
Aug 19, 2020 | 2.850 | 2.850 | 2.640 | 2.680 | 86,827 | -0.16(-5.63%) |
Aug 18, 2020 | 2.720 | 2.840 | 2.600 | 2.840 | 95,409 | +0.14(+5.19%) |
Aug 17, 2020 | 2.900 | 3.000 | 2.600 | 2.700 | 253,060 | -0.27(-9.09%) |
Aug 14, 2020 | 3.200 | 3.710 | 2.730 | 2.970 | 1,955,100 | -0.02(-0.67%) |
Aug 13, 2020 | 2.540 | 3.050 | 2.540 | 2.990 | 606,652 | +0.47(+18.65%) |
Aug 12, 2020 | 2.770 | 2.780 | 2.520 | 2.520 | 86,796 | -0.23(-8.36%) |
Aug 11, 2020 | 2.730 | 2.750 | 2.620 | 2.750 | 71,048 | +0.11(+4.17%) |
Aug 10, 2020 | 2.710 | 2.720 | 2.610 | 2.640 | 32,703 | -0.05(-1.86%) |
Aug 07, 2020 | 2.650 | 2.700 | 2.640 | 2.690 | 51,000 | +0.06(+2.28%) |
Aug 06, 2020 | 2.700 | 2.700 | 2.620 | 2.630 | 23,318 | -0.03(-1.13%) |
Aug 05, 2020 | 2.630 | 2.700 | 2.630 | 2.660 | 12,496 | +0.02(+0.76%) |
Aug 04, 2020 | 2.630 | 2.720 | 2.612 | 2.640 | 43,650 | +0.02(+0.76%) |