Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.934 | 2.997 | 2.889 | 2.898 | 920,895 | -0.07(-2.42%) |
Sep 29, 2020 | 3.015 | 3.033 | 2.898 | 2.970 | 1,034,022 | -0.08(-2.65%) |
Sep 28, 2020 | 3.024 | 3.101 | 2.990 | 3.051 | 868,898 | +0.12(+3.99%) |
Sep 25, 2020 | 2.916 | 2.934 | 2.862 | 2.934 | 1,087,758 | -0.05(-1.51%) |
Sep 24, 2020 | 3.024 | 3.042 | 2.952 | 2.979 | 1,401,843 | -0.06(-2.07%) |
Sep 23, 2020 | 3.150 | 3.195 | 3.042 | 3.042 | 1,407,809 | -0.02(-0.59%) |
Sep 22, 2020 | 3.141 | 3.204 | 3.033 | 3.060 | 2,868,001 | -0.02(-0.58%) |
Sep 21, 2020 | 3.105 | 3.114 | 3.033 | 3.078 | 1,987,869 | -0.18(-5.52%) |
Sep 18, 2020 | 3.303 | 3.330 | 3.258 | 3.258 | 2,258,839 | -0.10(-2.95%) |
Sep 17, 2020 | 3.294 | 3.375 | 3.267 | 3.357 | 1,902,195 | -0.05(-1.32%) |
Sep 16, 2020 | 3.330 | 3.447 | 3.294 | 3.402 | 2,697,673 | +0.03(+0.80%) |
Sep 15, 2020 | 3.366 | 3.420 | 3.330 | 3.375 | 748,779 | +0.04(+1.08%) |
Sep 14, 2020 | 3.330 | 3.456 | 3.303 | 3.339 | 2,682,878 | -0.05(-1.59%) |
Sep 11, 2020 | 3.456 | 3.456 | 3.348 | 3.393 | 1,664,244 | -0.04(-1.05%) |
Sep 10, 2020 | 3.465 | 3.510 | 3.384 | 3.429 | 1,505,985 | -0.05(-1.55%) |
Sep 09, 2020 | 3.483 | 3.506 | 3.411 | 3.483 | 1,676,309 | +0.15(+4.59%) |
Sep 08, 2020 | 3.339 | 3.366 | 3.258 | 3.330 | 2,985,030 | -0.15(-4.39%) |
Sep 04, 2020 | 3.600 | 3.636 | 3.411 | 3.483 | 1,348,282 | -0.09(-2.52%) |
Sep 03, 2020 | 3.699 | 3.717 | 3.537 | 3.573 | 1,672,484 | -0.05(-1.49%) |
Sep 02, 2020 | 3.510 | 3.650 | 3.488 | 3.627 | 2,102,298 | +0.08(+2.28%) |
Sep 01, 2020 | 3.528 | 3.573 | 3.474 | 3.546 | 1,777,212 | -0.13(-3.43%) |
Aug 31, 2020 | 3.708 | 3.717 | 3.600 | 3.672 | 623,409 | -0.01(-0.24%) |
Aug 28, 2020 | 3.600 | 3.713 | 3.591 | 3.681 | 1,151,861 | +0.06(+1.74%) |
Aug 27, 2020 | 3.582 | 3.681 | 3.564 | 3.618 | 1,058,739 | -0.06(-1.71%) |
Aug 26, 2020 | 3.663 | 3.735 | 3.636 | 3.681 | 568,736 | +0.01(+0.25%) |
Aug 25, 2020 | 3.654 | 3.690 | 3.636 | 3.672 | 816,705 | -0.06(-1.69%) |
Aug 24, 2020 | 3.600 | 3.762 | 3.555 | 3.735 | 1,096,278 | +0.21(+5.87%) |
Aug 21, 2020 | 3.555 | 3.600 | 3.519 | 3.528 | 1,060,427 | -0.05(-1.51%) |
Aug 20, 2020 | 3.537 | 3.614 | 3.533 | 3.582 | 821,030 | -0.02(-0.50%) |
Aug 19, 2020 | 3.591 | 3.654 | 3.582 | 3.600 | 657,474 | +0.02(+0.50%) |
Aug 18, 2020 | 3.663 | 3.699 | 3.573 | 3.582 | 1,044,079 | -0.08(-2.21%) |
Aug 17, 2020 | 3.654 | 3.708 | 3.636 | 3.663 | 783,850 | -0.02(-0.49%) |
Aug 14, 2020 | 3.735 | 3.771 | 3.681 | 3.681 | 1,086,869 | -0.15(-3.99%) |
Aug 13, 2020 | 3.807 | 3.884 | 3.789 | 3.834 | 969,292 | +0.01(+0.24%) |
Aug 12, 2020 | 3.879 | 3.879 | 3.781 | 3.825 | 842,547 | +0.01(+0.24%) |
Aug 11, 2020 | 3.870 | 3.915 | 3.798 | 3.816 | 1,127,798 | -0.01(-0.24%) |
Aug 10, 2020 | 3.888 | 3.888 | 3.803 | 3.825 | 1,040,319 | +0.05(+1.19%) |
Aug 07, 2020 | 3.699 | 3.789 | 3.677 | 3.780 | 622,925 | +0.04(+1.20%) |
Aug 06, 2020 | 3.717 | 3.780 | 3.672 | 3.735 | 929,994 | +0.05(+1.22%) |
Aug 05, 2020 | 3.726 | 3.753 | 3.663 | 3.690 | 1,590,774 | +0.08(+2.24%) |
Aug 04, 2020 | 3.546 | 3.641 | 3.506 | 3.609 | 1,452,599 | +0.05(+1.52%) |
Aug 03, 2020 | 3.375 | 3.573 | 3.366 | 3.555 | 1,638,429 | +0.20(+5.90%) |
Jul 31, 2020 | 3.456 | 3.477 | 3.339 | 3.357 | 1,313,397 | -0.05(-1.58%) |
Jul 30, 2020 | 3.375 | 3.420 | 3.339 | 3.411 | 1,935,024 | -0.17(-4.77%) |
Jul 29, 2020 | 3.429 | 3.600 | 3.384 | 3.582 | 1,990,462 | +0.20(+5.85%) |
Jul 28, 2020 | 3.393 | 3.483 | 3.366 | 3.384 | 1,714,768 | +0.04(+1.08%) |
Jul 27, 2020 | 3.375 | 3.402 | 3.330 | 3.348 | 2,479,323 | -0.11(-3.13%) |
Jul 24, 2020 | 3.573 | 3.600 | 3.456 | 3.456 | 1,585,920 | -0.21(-5.65%) |
Jul 23, 2020 | 3.627 | 3.713 | 3.609 | 3.663 | 2,429,097 | +0.14(+4.09%) |
Jul 22, 2020 | 3.492 | 3.555 | 3.483 | 3.519 | 936,466 | -0.05(-1.26%) |
Jul 21, 2020 | 3.600 | 3.651 | 3.528 | 3.564 | 1,912,198 | +0.11(+3.12%) |
Jul 20, 2020 | 3.348 | 3.483 | 3.321 | 3.456 | 2,121,172 | +0.05(+1.59%) |
Jul 17, 2020 | 3.447 | 3.454 | 3.375 | 3.402 | 3,498,912 | -0.15(-4.30%) |
Jul 16, 2020 | 3.600 | 3.618 | 3.528 | 3.555 | 4,250,892 | -0.29(-7.49%) |
Jul 15, 2020 | 3.726 | 3.870 | 3.708 | 3.843 | 2,525,658 | +0.19(+5.17%) |
Jul 14, 2020 | 3.636 | 3.681 | 3.582 | 3.654 | 3,136,651 | -0.05(-1.22%) |
Jul 13, 2020 | 3.807 | 3.861 | 3.690 | 3.699 | 2,952,060 | -0.15(-3.97%) |
Jul 10, 2020 | 3.825 | 3.870 | 3.771 | 3.852 | 3,931,526 | -0.11(-2.73%) |
Jul 09, 2020 | 4.249 | 4.249 | 3.861 | 3.960 | 3,325,136 | -0.30(-6.98%) |
Jul 08, 2020 | 4.240 | 4.276 | 4.159 | 4.258 | 2,083,941 | +0.24(+6.05%) |
Jul 07, 2020 | 4.312 | 4.330 | 4.014 | 4.014 | 5,188,494 | -1.05(-20.78%) |
Jul 06, 2020 | 5.014 | 5.131 | 4.951 | 5.068 | 938,198 | +0.01(+0.18%) |
Jul 02, 2020 | 5.131 | 5.185 | 5.032 | 5.059 | 660,698 | +0.05(+1.08%) |