Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.655 | 2.775 | 2.655 | 2.759 | 853,733 | +0.10(+3.93%) |
Sep 29, 2020 | 2.727 | 2.735 | 2.655 | 2.655 | 263,348 | -0.07(-2.65%) |
Sep 28, 2020 | 2.727 | 2.783 | 2.711 | 2.727 | 223,672 | +0.02(+0.59%) |
Sep 25, 2020 | 2.671 | 2.719 | 2.642 | 2.711 | 356,749 | +0.05(+1.81%) |
Sep 24, 2020 | 2.679 | 2.695 | 2.638 | 2.663 | 417,686 | -0.02(-0.60%) |
Sep 23, 2020 | 2.767 | 2.767 | 2.630 | 2.679 | 711,608 | -0.09(-3.19%) |
Sep 22, 2020 | 2.743 | 2.791 | 2.687 | 2.767 | 889,896 | +0.01(+0.29%) |
Sep 21, 2020 | 2.743 | 2.767 | 2.727 | 2.759 | 184,195 | -0.01(-0.29%) |
Sep 18, 2020 | 2.831 | 2.831 | 2.767 | 2.767 | 282,057 | -0.06(-1.99%) |
Sep 17, 2020 | 2.815 | 2.851 | 2.795 | 2.823 | 354,315 | -0.01(-0.28%) |
Sep 16, 2020 | 2.823 | 2.871 | 2.823 | 2.831 | 441,742 | +0.01(+0.28%) |
Sep 15, 2020 | 2.855 | 2.857 | 2.807 | 2.823 | 527,293 | -0.01(-0.28%) |
Sep 14, 2020 | 2.887 | 2.911 | 2.807 | 2.831 | 329,596 | -0.06(-1.94%) |
Sep 11, 2020 | 2.831 | 2.887 | 2.787 | 2.887 | 436,678 | +0.10(+3.45%) |
Sep 10, 2020 | 2.895 | 2.935 | 2.791 | 2.791 | 350,761 | -0.10(-3.60%) |
Sep 09, 2020 | 2.943 | 2.979 | 2.879 | 2.895 | 378,355 | -0.04(-1.37%) |
Sep 08, 2020 | 2.943 | 2.998 | 2.919 | 2.935 | 265,736 | -0.02(-0.54%) |
Sep 04, 2020 | 2.991 | 2.991 | 2.911 | 2.951 | 638,682 | +0.01(+0.27%) |
Sep 03, 2020 | 2.999 | 2.999 | 2.919 | 2.943 | 260,263 | -0.06(-1.87%) |
Sep 02, 2020 | 3.063 | 3.063 | 2.967 | 2.999 | 371,209 | -0.04(-1.32%) |
Sep 01, 2020 | 3.015 | 3.072 | 3.007 | 3.039 | 366,942 | +0.02(+0.53%) |
Aug 31, 2020 | 3.055 | 3.088 | 2.975 | 3.023 | 520,072 | -0.06(-2.08%) |
Aug 28, 2020 | 3.063 | 3.104 | 3.023 | 3.088 | 220,583 | +0.08(+2.67%) |
Aug 27, 2020 | 2.967 | 3.023 | 2.943 | 3.007 | 379,667 | +0.02(+0.81%) |
Aug 26, 2020 | 3.080 | 3.080 | 2.967 | 2.983 | 233,841 | -0.06(-2.11%) |
Aug 25, 2020 | 3.088 | 3.096 | 2.999 | 3.047 | 402,937 | -0.01(-0.26%) |
Aug 24, 2020 | 3.072 | 3.080 | 3.031 | 3.055 | 381,997 | -0.02(-0.52%) |
Aug 21, 2020 | 3.080 | 3.080 | 3.027 | 3.072 | 194,273 | +0.01(+0.26%) |
Aug 20, 2020 | 3.047 | 3.080 | 3.015 | 3.063 | 237,054 | +0.02(+0.79%) |
Aug 19, 2020 | 2.999 | 3.096 | 2.975 | 3.039 | 441,065 | +0.03(+1.07%) |
Aug 18, 2020 | 2.999 | 3.039 | 2.999 | 3.007 | 245,680 | +0.02(+0.81%) |
Aug 17, 2020 | 3.023 | 3.050 | 2.979 | 2.983 | 250,006 | -0.06(-1.85%) |
Aug 14, 2020 | 3.080 | 3.100 | 3.019 | 3.039 | 217,216 | -0.02(-0.79%) |
Aug 13, 2020 | 3.120 | 3.120 | 3.055 | 3.063 | 296,584 | -0.04(-1.29%) |
Aug 12, 2020 | 3.088 | 3.136 | 3.051 | 3.104 | 446,115 | +0.01(+0.26%) |
Aug 11, 2020 | 3.120 | 3.160 | 3.047 | 3.096 | 408,669 | -0.03(-1.03%) |
Aug 10, 2020 | 3.216 | 3.248 | 3.096 | 3.128 | 1,385,973 | -0.07(-2.26%) |
Aug 07, 2020 | 3.208 | 3.263 | 3.184 | 3.200 | 1,304,050 | -0.03(-0.99%) |
Aug 06, 2020 | 3.176 | 3.252 | 3.124 | 3.232 | 272,689 | +0.04(+1.26%) |
Aug 05, 2020 | 3.248 | 3.248 | 3.160 | 3.192 | 217,849 | -0.03(-1.00%) |
Aug 04, 2020 | 3.240 | 3.272 | 3.216 | 3.224 | 316,729 | -0.05(-1.47%) |
Aug 03, 2020 | 3.336 | 3.352 | 3.264 | 3.272 | 364,697 | -0.08(-2.39%) |
Jul 31, 2020 | 3.368 | 3.384 | 3.296 | 3.352 | 349,267 | +0.02(+0.48%) |
Jul 30, 2020 | 3.272 | 3.336 | 3.272 | 3.336 | 442,910 | +0.02(+0.48%) |
Jul 29, 2020 | 3.304 | 3.368 | 3.248 | 3.320 | 324,534 | +0.04(+1.22%) |
Jul 28, 2020 | 3.200 | 3.320 | 3.184 | 3.280 | 347,272 | +0.08(+2.51%) |
Jul 27, 2020 | 3.216 | 3.240 | 3.136 | 3.200 | 448,026 | +0.02(+0.76%) |
Jul 24, 2020 | 3.200 | 3.200 | 3.144 | 3.176 | 894,679 | +0.01(+0.25%) |
Jul 23, 2020 | 3.192 | 3.320 | 3.144 | 3.168 | 724,191 | -0.02(-0.50%) |
Jul 22, 2020 | 3.072 | 3.200 | 3.059 | 3.184 | 370,055 | +0.10(+3.12%) |
Jul 21, 2020 | 3.144 | 3.160 | 3.088 | 3.088 | 479,229 | -0.03(-1.03%) |
Jul 20, 2020 | 3.112 | 3.152 | 3.092 | 3.120 | 677,205 | +0.01(+0.26%) |
Jul 17, 2020 | 3.136 | 3.184 | 3.104 | 3.112 | 408,871 | -0.02(-0.51%) |
Jul 16, 2020 | 3.184 | 3.192 | 3.120 | 3.128 | 239,933 | -0.10(-3.23%) |
Jul 15, 2020 | 3.312 | 3.320 | 3.176 | 3.232 | 509,084 | -0.09(-2.66%) |
Jul 14, 2020 | 3.256 | 3.320 | 3.200 | 3.320 | 408,246 | +0.08(+2.48%) |
Jul 13, 2020 | 3.200 | 3.267 | 3.180 | 3.240 | 334,923 | +0.10(+3.06%) |
Jul 10, 2020 | 3.192 | 3.232 | 3.113 | 3.144 | 594,665 | -0.03(-1.01%) |
Jul 09, 2020 | 3.408 | 3.416 | 3.172 | 3.176 | 456,790 | -0.20(-5.94%) |
Jul 08, 2020 | 3.416 | 3.432 | 3.336 | 3.376 | 734,758 | +0.01(+0.24%) |
Jul 07, 2020 | 3.360 | 3.392 | 3.303 | 3.368 | 473,985 | +0.02(+0.48%) |
Jul 06, 2020 | 3.280 | 3.352 | 3.266 | 3.352 | 293,164 | +0.10(+3.21%) |
Jul 02, 2020 | 3.136 | 3.248 | 3.112 | 3.248 | 452,888 | +0.18(+5.74%) |