Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.226 | 2.235 | 2.134 | 2.235 | 520,697 | +0.02(+0.83%) |
Oct 29, 2020 | 2.134 | 2.240 | 2.088 | 2.217 | 398,128 | +0.08(+3.88%) |
Oct 28, 2020 | 2.217 | 2.226 | 2.107 | 2.134 | 646,748 | -0.12(-5.31%) |
Oct 27, 2020 | 2.401 | 2.470 | 2.254 | 2.254 | 406,258 | -0.15(-6.13%) |
Oct 26, 2020 | 2.401 | 2.465 | 2.373 | 2.401 | 265,400 | -0.07(-2.97%) |
Oct 23, 2020 | 2.438 | 2.475 | 2.410 | 2.475 | 242,847 | +0.04(+1.51%) |
Oct 22, 2020 | 2.300 | 2.475 | 2.291 | 2.438 | 689,951 | +0.15(+6.43%) |
Oct 21, 2020 | 2.373 | 2.392 | 2.281 | 2.291 | 288,854 | -0.09(-3.86%) |
Oct 20, 2020 | 2.502 | 2.585 | 2.355 | 2.383 | 800,804 | -0.06(-2.63%) |
Oct 19, 2020 | 2.410 | 2.539 | 2.355 | 2.447 | 824,318 | +0.04(+1.53%) |
Oct 16, 2020 | 2.208 | 2.410 | 2.208 | 2.410 | 847,572 | +0.18(+8.26%) |
Oct 15, 2020 | 2.208 | 2.272 | 2.171 | 2.226 | 286,882 | +0.00(+0.00%) |
Oct 14, 2020 | 2.235 | 2.346 | 2.208 | 2.226 | 725,745 | -0.01(-0.41%) |
Oct 13, 2020 | 2.281 | 2.309 | 2.217 | 2.235 | 538,128 | -0.08(-3.57%) |
Oct 12, 2020 | 2.327 | 2.355 | 2.272 | 2.318 | 377,095 | -0.01(-0.40%) |
Oct 09, 2020 | 2.327 | 2.401 | 2.318 | 2.327 | 229,476 | -0.04(-1.56%) |
Oct 08, 2020 | 2.346 | 2.392 | 2.300 | 2.364 | 394,742 | +0.05(+1.98%) |
Oct 07, 2020 | 2.337 | 2.373 | 2.263 | 2.318 | 468,114 | +0.01(+0.40%) |
Oct 06, 2020 | 2.475 | 2.557 | 2.300 | 2.309 | 681,015 | -0.15(-5.99%) |
Oct 05, 2020 | 2.410 | 2.456 | 2.360 | 2.456 | 542,816 | +0.06(+2.69%) |
Oct 02, 2020 | 2.410 | 2.447 | 2.346 | 2.392 | 344,377 | -0.05(-1.89%) |
Oct 01, 2020 | 2.327 | 2.442 | 2.327 | 2.438 | 276,841 | +0.12(+5.16%) |
Sep 30, 2020 | 2.346 | 2.392 | 2.300 | 2.318 | 420,735 | +0.01(+0.40%) |
Sep 29, 2020 | 2.410 | 2.442 | 2.309 | 2.309 | 469,100 | -0.10(-4.20%) |
Sep 28, 2020 | 2.475 | 2.502 | 2.373 | 2.410 | 483,094 | -0.01(-0.38%) |
Sep 25, 2020 | 2.447 | 2.475 | 2.360 | 2.419 | 394,273 | +0.00(+0.00%) |
Sep 24, 2020 | 2.226 | 2.502 | 2.157 | 2.419 | 837,622 | +0.20(+9.13%) |
Sep 23, 2020 | 2.383 | 2.456 | 2.208 | 2.217 | 662,317 | -0.14(-5.86%) |
Sep 22, 2020 | 2.475 | 2.516 | 2.346 | 2.355 | 436,315 | -0.09(-3.76%) |
Sep 21, 2020 | 2.447 | 2.484 | 2.383 | 2.447 | 488,283 | -0.10(-3.97%) |
Sep 18, 2020 | 2.567 | 2.631 | 2.496 | 2.548 | 617,118 | -0.02(-0.72%) |
Sep 17, 2020 | 2.649 | 2.659 | 2.548 | 2.567 | 787,565 | -0.12(-4.45%) |
Sep 16, 2020 | 2.824 | 2.828 | 2.640 | 2.686 | 924,603 | -0.20(-7.01%) |
Sep 15, 2020 | 2.889 | 2.990 | 2.833 | 2.889 | 578,808 | -0.05(-1.57%) |
Sep 14, 2020 | 3.027 | 3.027 | 2.916 | 2.935 | 507,488 | -0.09(-3.04%) |
Sep 11, 2020 | 3.119 | 3.128 | 3.017 | 3.027 | 419,818 | -0.08(-2.66%) |
Sep 10, 2020 | 3.155 | 3.238 | 3.105 | 3.109 | 301,562 | +0.00(+0.00%) |
Sep 09, 2020 | 3.183 | 3.215 | 3.109 | 3.109 | 196,878 | -0.05(-1.46%) |
Sep 08, 2020 | 3.054 | 3.174 | 3.008 | 3.155 | 313,662 | +0.04(+1.18%) |
Sep 04, 2020 | 3.165 | 3.183 | 3.063 | 3.119 | 322,853 | +0.02(+0.59%) |
Sep 03, 2020 | 3.091 | 3.183 | 3.017 | 3.100 | 537,783 | +0.05(+1.51%) |
Sep 02, 2020 | 3.192 | 3.192 | 3.017 | 3.054 | 659,136 | -0.11(-3.49%) |
Sep 01, 2020 | 3.054 | 3.174 | 3.054 | 3.165 | 280,287 | +0.06(+2.08%) |
Aug 31, 2020 | 3.266 | 3.275 | 3.100 | 3.100 | 975,918 | -0.12(-3.71%) |
Aug 28, 2020 | 2.981 | 3.252 | 2.981 | 3.220 | 1,277,066 | +0.26(+8.70%) |
Aug 27, 2020 | 2.990 | 3.063 | 2.925 | 2.962 | 562,324 | -0.02(-0.62%) |
Aug 26, 2020 | 3.091 | 3.146 | 2.981 | 2.981 | 775,392 | -0.10(-3.28%) |
Aug 25, 2020 | 3.027 | 3.119 | 2.889 | 3.082 | 850,392 | +0.06(+1.82%) |
Aug 24, 2020 | 3.063 | 3.085 | 2.870 | 3.027 | 942,255 | -0.03(-0.90%) |
Aug 21, 2020 | 3.082 | 3.165 | 2.990 | 3.054 | 547,003 | +0.02(+0.61%) |
Aug 20, 2020 | 3.045 | 3.091 | 2.999 | 3.036 | 535,672 | -0.07(-2.37%) |
Aug 19, 2020 | 3.063 | 3.229 | 2.971 | 3.109 | 880,937 | +0.06(+1.81%) |
Aug 18, 2020 | 3.165 | 3.211 | 3.054 | 3.054 | 693,027 | -0.06(-1.77%) |
Aug 17, 2020 | 3.349 | 3.358 | 3.109 | 3.109 | 1,126,911 | -0.23(-6.89%) |
Aug 14, 2020 | 3.404 | 3.404 | 3.257 | 3.339 | 694,951 | -0.05(-1.36%) |
Aug 13, 2020 | 3.358 | 3.546 | 3.358 | 3.385 | 694,265 | -0.02(-0.54%) |
Aug 12, 2020 | 3.652 | 3.661 | 3.312 | 3.404 | 1,743,683 | -0.16(-4.39%) |
Aug 11, 2020 | 3.864 | 3.919 | 3.560 | 3.560 | 793,740 | -0.25(-6.52%) |
Aug 10, 2020 | 3.891 | 4.048 | 3.735 | 3.808 | 629,293 | -0.08(-2.13%) |
Aug 07, 2020 | 3.873 | 3.891 | 3.781 | 3.891 | 432,537 | +0.00(+0.00%) |
Aug 06, 2020 | 3.937 | 3.965 | 3.772 | 3.891 | 647,151 | -0.06(-1.40%) |
Aug 05, 2020 | 4.222 | 4.342 | 3.919 | 3.946 | 770,343 | -0.21(-5.09%) |
Aug 04, 2020 | 4.600 | 4.682 | 4.011 | 4.158 | 2,498,646 | +0.04(+0.89%) |