Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.750 | 2.820 | 2.680 | 2.700 | 12,921,320 | +0.05(+1.89%) |
Sep 29, 2020 | 2.770 | 2.770 | 2.650 | 2.650 | 10,424,720 | -0.10(-3.64%) |
Sep 28, 2020 | 2.750 | 2.830 | 2.690 | 2.750 | 12,689,771 | +0.05(+1.85%) |
Sep 25, 2020 | 2.800 | 2.850 | 2.680 | 2.700 | 13,438,800 | -0.07(-2.53%) |
Sep 24, 2020 | 2.890 | 2.900 | 2.650 | 2.770 | 19,387,204 | -0.15(-5.14%) |
Sep 23, 2020 | 3.210 | 3.260 | 2.910 | 2.920 | 21,354,112 | -0.17(-5.50%) |
Sep 22, 2020 | 3.020 | 3.320 | 3.020 | 3.090 | 17,977,696 | +0.07(+2.32%) |
Sep 21, 2020 | 3.050 | 3.220 | 3.000 | 3.020 | 21,530,420 | -0.03(-0.98%) |
Sep 18, 2020 | 3.210 | 3.210 | 3.040 | 3.050 | 91,803,696 | -0.17(-5.28%) |
Sep 17, 2020 | 3.210 | 3.270 | 3.140 | 3.220 | 14,519,231 | -0.03(-0.92%) |
Sep 16, 2020 | 3.220 | 3.300 | 3.170 | 3.250 | 14,758,481 | +0.07(+2.20%) |
Sep 15, 2020 | 3.390 | 3.460 | 3.180 | 3.180 | 27,736,566 | -0.21(-6.19%) |
Sep 14, 2020 | 3.570 | 3.580 | 3.360 | 3.390 | 17,599,632 | -0.12(-3.42%) |
Sep 11, 2020 | 3.700 | 3.700 | 3.500 | 3.510 | 10,351,800 | -0.15(-4.10%) |
Sep 10, 2020 | 3.700 | 3.790 | 3.650 | 3.660 | 8,881,333 | -0.04(-1.08%) |
Sep 09, 2020 | 3.820 | 3.820 | 3.600 | 3.700 | 13,592,559 | -0.09(-2.37%) |
Sep 08, 2020 | 3.830 | 3.920 | 3.740 | 3.790 | 16,388,539 | -0.08(-2.07%) |
Sep 04, 2020 | 3.750 | 3.915 | 3.670 | 3.870 | 18,723,900 | +0.23(+6.32%) |
Sep 03, 2020 | 3.560 | 3.750 | 3.560 | 3.640 | 14,966,216 | +0.12(+3.41%) |
Sep 02, 2020 | 3.550 | 3.620 | 3.500 | 3.520 | 10,451,045 | -0.07(-1.95%) |
Sep 01, 2020 | 3.560 | 3.610 | 3.480 | 3.590 | 10,649,798 | +0.01(+0.28%) |
Aug 31, 2020 | 3.750 | 3.760 | 3.560 | 3.580 | 12,146,237 | -0.13(-3.50%) |
Aug 28, 2020 | 3.610 | 3.720 | 3.570 | 3.710 | 15,427,600 | +0.17(+4.80%) |
Aug 27, 2020 | 3.530 | 3.740 | 3.460 | 3.540 | 28,816,108 | -0.40(-10.15%) |
Aug 26, 2020 | 3.940 | 3.970 | 3.830 | 3.940 | 8,855,032 | +0.02(+0.51%) |
Aug 25, 2020 | 4.020 | 4.050 | 3.860 | 3.920 | 6,263,898 | -0.07(-1.75%) |
Aug 24, 2020 | 3.850 | 3.990 | 3.750 | 3.990 | 8,346,946 | +0.20(+5.28%) |
Aug 21, 2020 | 3.790 | 3.870 | 3.740 | 3.790 | 6,536,400 | -0.01(-0.26%) |
Aug 20, 2020 | 3.830 | 3.880 | 3.780 | 3.800 | 5,552,651 | -0.07(-1.81%) |
Aug 19, 2020 | 3.920 | 4.013 | 3.860 | 3.870 | 6,367,390 | -0.07(-1.78%) |
Aug 18, 2020 | 3.930 | 4.060 | 3.930 | 3.940 | 4,573,501 | -0.04(-1.01%) |
Aug 17, 2020 | 4.150 | 4.150 | 3.920 | 3.980 | 9,552,120 | -0.21(-5.01%) |
Aug 14, 2020 | 4.060 | 4.270 | 4.020 | 4.190 | 5,803,400 | +0.08(+1.95%) |
Aug 13, 2020 | 4.100 | 4.190 | 4.090 | 4.110 | 4,147,770 | -0.06(-1.44%) |
Aug 12, 2020 | 4.220 | 4.250 | 4.100 | 4.170 | 6,211,472 | -0.03(-0.71%) |
Aug 11, 2020 | 4.350 | 4.530 | 4.170 | 4.200 | 10,821,321 | -0.04(-0.94%) |
Aug 10, 2020 | 4.000 | 4.245 | 3.961 | 4.240 | 8,592,300 | +0.24(+6.00%) |
Aug 07, 2020 | 3.900 | 4.000 | 3.840 | 4.000 | 5,415,900 | +0.05(+1.27%) |
Aug 06, 2020 | 3.900 | 4.000 | 3.880 | 3.950 | 5,365,261 | +0.00(+0.00%) |
Aug 05, 2020 | 3.860 | 3.950 | 3.800 | 3.950 | 6,199,325 | +0.12(+3.13%) |
Aug 04, 2020 | 3.650 | 3.910 | 3.610 | 3.830 | 9,656,872 | +0.15(+4.08%) |
Aug 03, 2020 | 3.690 | 3.730 | 3.530 | 3.680 | 10,971,703 | -0.03(-0.81%) |
Jul 31, 2020 | 3.800 | 3.850 | 3.670 | 3.710 | 8,784,300 | -0.11(-2.88%) |
Jul 30, 2020 | 3.820 | 3.950 | 3.760 | 3.820 | 11,299,610 | -0.05(-1.29%) |
Jul 29, 2020 | 4.010 | 4.040 | 3.850 | 3.870 | 13,141,853 | -0.20(-4.91%) |
Jul 28, 2020 | 3.940 | 4.120 | 3.940 | 4.070 | 7,924,103 | +0.06(+1.50%) |
Jul 27, 2020 | 4.000 | 4.010 | 3.870 | 4.010 | 10,089,384 | +0.00(+0.00%) |
Jul 24, 2020 | 4.130 | 4.200 | 3.980 | 4.010 | 12,723,800 | -0.16(-3.84%) |
Jul 23, 2020 | 4.060 | 4.250 | 4.060 | 4.170 | 6,789,307 | +0.05(+1.21%) |
Jul 22, 2020 | 4.120 | 4.170 | 4.060 | 4.120 | 7,069,838 | +0.00(+0.00%) |
Jul 21, 2020 | 4.090 | 4.240 | 4.070 | 4.120 | 9,973,705 | +0.11(+2.74%) |
Jul 20, 2020 | 4.160 | 4.260 | 3.980 | 4.010 | 12,407,797 | -0.19(-4.52%) |
Jul 17, 2020 | 4.340 | 4.350 | 4.180 | 4.200 | 7,180,900 | -0.10(-2.33%) |
Jul 16, 2020 | 4.320 | 4.420 | 4.280 | 4.300 | 6,944,997 | -0.10(-2.27%) |
Jul 15, 2020 | 4.310 | 4.480 | 4.280 | 4.400 | 16,717,256 | +0.20(+4.76%) |
Jul 14, 2020 | 4.190 | 4.300 | 4.140 | 4.200 | 7,882,343 | -0.07(-1.64%) |
Jul 13, 2020 | 4.230 | 4.370 | 4.150 | 4.270 | 10,843,685 | +0.05(+1.18%) |
Jul 10, 2020 | 4.040 | 4.280 | 4.040 | 4.220 | 8,950,100 | +0.12(+2.93%) |
Jul 09, 2020 | 4.390 | 4.400 | 4.100 | 4.100 | 13,129,102 | -0.18(-4.21%) |
Jul 08, 2020 | 4.210 | 4.310 | 4.110 | 4.280 | 10,319,064 | +0.01(+0.23%) |
Jul 07, 2020 | 4.350 | 4.390 | 4.210 | 4.270 | 10,528,327 | -0.18(-4.04%) |
Jul 06, 2020 | 4.490 | 4.530 | 4.300 | 4.450 | 11,026,852 | +0.00(+0.00%) |
Jul 02, 2020 | 4.550 | 4.590 | 4.370 | 4.450 | 12,770,000 | +0.13(+3.01%) |