Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.660 | 2.740 | 2.640 | 2.650 | 226,525 | +0.00(+0.00%) |
Sep 29, 2020 | 2.680 | 2.720 | 2.630 | 2.650 | 307,757 | +0.02(+0.76%) |
Sep 28, 2020 | 2.770 | 2.810 | 2.630 | 2.630 | 387,292 | -0.13(-4.71%) |
Sep 25, 2020 | 2.720 | 2.840 | 2.720 | 2.760 | 171,100 | +0.02(+0.73%) |
Sep 24, 2020 | 2.890 | 2.890 | 2.700 | 2.740 | 297,702 | -0.04(-1.44%) |
Sep 23, 2020 | 2.950 | 2.970 | 2.760 | 2.780 | 362,815 | -0.17(-5.76%) |
Sep 22, 2020 | 3.050 | 3.050 | 2.920 | 2.950 | 264,088 | -0.06(-1.99%) |
Sep 21, 2020 | 3.260 | 3.260 | 3.000 | 3.010 | 372,197 | -0.29(-8.79%) |
Sep 18, 2020 | 3.350 | 3.350 | 3.170 | 3.300 | 326,000 | -0.03(-0.90%) |
Sep 17, 2020 | 3.190 | 3.350 | 3.170 | 3.330 | 249,821 | +0.05(+1.52%) |
Sep 16, 2020 | 3.210 | 3.380 | 3.170 | 3.280 | 410,974 | +0.10(+3.14%) |
Sep 15, 2020 | 3.310 | 3.430 | 3.160 | 3.180 | 931,194 | -0.09(-2.75%) |
Sep 14, 2020 | 3.130 | 3.320 | 3.100 | 3.270 | 653,685 | +0.20(+6.51%) |
Sep 11, 2020 | 3.040 | 3.110 | 2.970 | 3.070 | 255,300 | +0.00(+0.00%) |
Sep 10, 2020 | 3.120 | 3.380 | 2.990 | 3.070 | 1,145,479 | -0.08(-2.54%) |
Sep 09, 2020 | 3.080 | 3.220 | 3.050 | 3.150 | 148,224 | +0.11(+3.62%) |
Sep 08, 2020 | 2.860 | 3.120 | 2.850 | 3.040 | 417,884 | +0.17(+5.92%) |
Sep 04, 2020 | 3.040 | 3.060 | 2.780 | 2.870 | 558,600 | -0.15(-4.97%) |
Sep 03, 2020 | 3.120 | 3.180 | 2.990 | 3.020 | 342,526 | -0.12(-3.82%) |
Sep 02, 2020 | 3.220 | 3.230 | 3.060 | 3.140 | 387,530 | -0.07(-2.18%) |
Sep 01, 2020 | 3.300 | 3.340 | 3.170 | 3.210 | 272,086 | -0.10(-3.02%) |
Aug 31, 2020 | 3.340 | 3.390 | 3.270 | 3.310 | 329,452 | +0.01(+0.30%) |
Aug 28, 2020 | 3.210 | 3.400 | 3.200 | 3.300 | 327,600 | +0.10(+3.12%) |
Aug 27, 2020 | 3.250 | 3.270 | 3.160 | 3.200 | 209,524 | -0.03(-0.93%) |
Aug 26, 2020 | 3.280 | 3.310 | 3.200 | 3.230 | 165,380 | -0.04(-1.22%) |
Aug 25, 2020 | 3.280 | 3.330 | 3.220 | 3.270 | 224,747 | +0.02(+0.62%) |
Aug 24, 2020 | 3.350 | 3.350 | 3.170 | 3.250 | 328,082 | -0.05(-1.52%) |
Aug 21, 2020 | 3.420 | 3.440 | 3.260 | 3.300 | 318,400 | -0.15(-4.35%) |
Aug 20, 2020 | 3.400 | 3.500 | 3.360 | 3.450 | 419,501 | +0.02(+0.58%) |
Aug 19, 2020 | 3.520 | 3.560 | 3.380 | 3.430 | 359,606 | -0.09(-2.56%) |
Aug 18, 2020 | 3.420 | 3.550 | 3.380 | 3.520 | 395,905 | +0.14(+4.14%) |
Aug 17, 2020 | 3.510 | 3.580 | 3.340 | 3.380 | 895,675 | -0.16(-4.52%) |
Aug 14, 2020 | 3.650 | 3.670 | 3.520 | 3.540 | 244,400 | -0.11(-3.01%) |
Aug 13, 2020 | 3.580 | 3.680 | 3.550 | 3.650 | 240,865 | +0.06(+1.67%) |
Aug 12, 2020 | 3.620 | 3.720 | 3.520 | 3.590 | 327,358 | +0.00(+0.00%) |
Aug 11, 2020 | 3.760 | 3.800 | 3.550 | 3.590 | 558,377 | -0.11(-2.97%) |
Aug 10, 2020 | 3.760 | 3.790 | 3.650 | 3.700 | 500,826 | +0.02(+0.54%) |
Aug 07, 2020 | 3.670 | 3.820 | 3.570 | 3.680 | 973,500 | +0.12(+3.37%) |
Aug 06, 2020 | 3.490 | 3.680 | 3.380 | 3.560 | 462,150 | +0.11(+3.19%) |
Aug 05, 2020 | 3.260 | 3.630 | 3.260 | 3.450 | 854,861 | +0.16(+4.86%) |
Aug 04, 2020 | 3.340 | 3.380 | 3.230 | 3.290 | 416,168 | -0.04(-1.20%) |
Aug 03, 2020 | 3.230 | 3.390 | 3.180 | 3.330 | 499,840 | +0.12(+3.90%) |
Jul 31, 2020 | 3.310 | 3.380 | 3.180 | 3.205 | 630,000 | -0.11(-3.46%) |
Jul 30, 2020 | 3.380 | 3.420 | 3.250 | 3.320 | 766,379 | -0.08(-2.35%) |
Jul 29, 2020 | 3.550 | 3.560 | 3.340 | 3.400 | 844,953 | -0.16(-4.49%) |
Jul 28, 2020 | 3.600 | 3.770 | 3.490 | 3.560 | 494,871 | -0.07(-1.93%) |
Jul 27, 2020 | 3.610 | 3.710 | 3.590 | 3.630 | 395,025 | -0.02(-0.55%) |
Jul 24, 2020 | 3.590 | 3.650 | 3.460 | 3.650 | 828,700 | +0.06(+1.67%) |
Jul 23, 2020 | 3.550 | 3.790 | 3.520 | 3.590 | 791,622 | +0.07(+1.99%) |
Jul 22, 2020 | 3.670 | 3.730 | 3.500 | 3.520 | 1,036,964 | -0.17(-4.61%) |
Jul 21, 2020 | 3.850 | 3.870 | 3.650 | 3.690 | 1,145,424 | -0.17(-4.40%) |
Jul 20, 2020 | 3.850 | 3.920 | 3.760 | 3.860 | 726,643 | +0.06(+1.58%) |
Jul 17, 2020 | 3.740 | 3.930 | 3.730 | 3.800 | 928,800 | +0.01(+0.26%) |
Jul 16, 2020 | 3.840 | 3.880 | 3.710 | 3.790 | 1,123,957 | -0.09(-2.32%) |
Jul 15, 2020 | 3.910 | 3.960 | 3.750 | 3.880 | 1,529,558 | -0.01(-0.26%) |
Jul 14, 2020 | 3.720 | 4.110 | 3.600 | 3.890 | 3,771,443 | -0.13(-3.23%) |
Jul 13, 2020 | 5.360 | 5.400 | 3.920 | 4.020 | 11,349,869 | -4.07(-50.31%) |
Jul 10, 2020 | 7.140 | 8.150 | 6.680 | 8.090 | 1,790,200 | +1.00(+14.10%) |
Jul 09, 2020 | 6.480 | 7.190 | 6.330 | 7.090 | 1,536,225 | +0.80(+12.72%) |
Jul 08, 2020 | 6.360 | 6.470 | 6.230 | 6.290 | 813,241 | -0.04(-0.63%) |
Jul 07, 2020 | 6.660 | 6.760 | 6.290 | 6.330 | 725,578 | -0.36(-5.38%) |
Jul 06, 2020 | 6.720 | 6.770 | 6.620 | 6.690 | 556,274 | +0.11(+1.67%) |
Jul 02, 2020 | 6.660 | 6.690 | 6.510 | 6.580 | 227,000 | +0.03(+0.46%) |