Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.280 | 3.710 | 3.230 | 3.500 | 3,123,436 | +0.23(+7.03%) |
Sep 29, 2020 | 3.260 | 3.340 | 3.210 | 3.270 | 597,868 | +0.01(+0.31%) |
Sep 28, 2020 | 3.290 | 3.360 | 3.220 | 3.260 | 629,900 | +0.00(+0.00%) |
Sep 25, 2020 | 3.110 | 3.300 | 3.090 | 3.260 | 1,009,900 | +0.13(+4.15%) |
Sep 24, 2020 | 3.150 | 3.300 | 3.040 | 3.130 | 826,374 | -0.02(-0.63%) |
Sep 23, 2020 | 3.110 | 3.230 | 3.060 | 3.150 | 686,004 | +0.03(+0.96%) |
Sep 22, 2020 | 3.130 | 3.210 | 3.050 | 3.120 | 441,318 | -0.01(-0.32%) |
Sep 21, 2020 | 3.160 | 3.180 | 2.965 | 3.130 | 1,049,117 | -0.05(-1.57%) |
Sep 18, 2020 | 3.140 | 3.200 | 2.995 | 3.180 | 1,367,600 | +0.09(+2.91%) |
Sep 17, 2020 | 3.050 | 3.120 | 2.970 | 3.090 | 874,727 | -0.01(-0.32%) |
Sep 16, 2020 | 2.940 | 3.140 | 2.920 | 3.100 | 622,070 | +0.19(+6.53%) |
Sep 15, 2020 | 2.990 | 3.000 | 2.890 | 2.910 | 291,126 | -0.03(-1.02%) |
Sep 14, 2020 | 2.910 | 3.010 | 2.845 | 2.940 | 452,296 | +0.04(+1.38%) |
Sep 11, 2020 | 2.990 | 3.005 | 2.850 | 2.900 | 562,900 | -0.06(-2.03%) |
Sep 10, 2020 | 2.880 | 3.000 | 2.850 | 2.960 | 663,732 | +0.11(+3.86%) |
Sep 09, 2020 | 2.850 | 3.020 | 2.800 | 2.850 | 715,955 | +0.05(+1.79%) |
Sep 08, 2020 | 2.720 | 2.950 | 2.680 | 2.800 | 601,871 | +0.02(+0.72%) |
Sep 04, 2020 | 2.790 | 2.850 | 2.630 | 2.780 | 589,600 | +0.02(+0.72%) |
Sep 03, 2020 | 2.850 | 2.850 | 2.690 | 2.760 | 429,601 | -0.09(-3.16%) |
Sep 02, 2020 | 2.820 | 2.980 | 2.790 | 2.850 | 833,095 | +0.08(+2.89%) |
Sep 01, 2020 | 2.670 | 2.820 | 2.640 | 2.770 | 437,355 | +0.05(+1.84%) |
Aug 31, 2020 | 2.600 | 2.910 | 2.560 | 2.720 | 1,739,870 | +0.18(+7.09%) |
Aug 28, 2020 | 2.660 | 2.700 | 2.530 | 2.540 | 678,600 | -0.13(-4.87%) |
Aug 27, 2020 | 2.700 | 2.733 | 2.630 | 2.670 | 491,336 | -0.02(-0.74%) |
Aug 26, 2020 | 2.710 | 2.740 | 2.670 | 2.690 | 433,822 | +0.01(+0.37%) |
Aug 25, 2020 | 2.810 | 2.810 | 2.660 | 2.680 | 927,105 | -0.14(-4.96%) |
Aug 24, 2020 | 2.940 | 2.949 | 2.810 | 2.820 | 576,981 | -0.08(-2.76%) |
Aug 21, 2020 | 2.940 | 2.940 | 2.860 | 2.900 | 748,500 | -0.08(-2.68%) |
Aug 20, 2020 | 3.030 | 3.070 | 2.940 | 2.980 | 973,119 | -0.10(-3.25%) |
Aug 19, 2020 | 3.150 | 3.155 | 3.010 | 3.080 | 817,464 | -0.03(-0.96%) |
Aug 18, 2020 | 3.140 | 3.180 | 3.090 | 3.110 | 504,975 | -0.02(-0.64%) |
Aug 17, 2020 | 3.160 | 3.190 | 3.090 | 3.130 | 523,371 | +0.00(+0.16%) |
Aug 14, 2020 | 3.250 | 3.270 | 3.080 | 3.125 | 804,100 | -0.15(-4.73%) |
Aug 13, 2020 | 3.260 | 3.320 | 3.170 | 3.280 | 612,708 | +0.02(+0.61%) |
Aug 12, 2020 | 3.360 | 3.360 | 3.130 | 3.260 | 923,622 | -0.05(-1.51%) |
Aug 11, 2020 | 3.530 | 3.610 | 3.270 | 3.310 | 1,740,347 | -0.22(-6.23%) |
Aug 10, 2020 | 3.240 | 3.560 | 3.170 | 3.530 | 1,529,169 | +0.27(+8.28%) |
Aug 07, 2020 | 3.170 | 3.270 | 3.067 | 3.260 | 708,700 | +0.09(+2.84%) |
Aug 06, 2020 | 3.320 | 3.330 | 3.050 | 3.170 | 1,536,755 | -0.19(-5.65%) |
Aug 05, 2020 | 3.220 | 3.560 | 3.020 | 3.360 | 3,815,862 | +0.13(+4.02%) |
Aug 04, 2020 | 2.530 | 3.260 | 2.530 | 3.230 | 4,102,420 | +0.70(+27.67%) |
Aug 03, 2020 | 2.770 | 2.800 | 2.460 | 2.530 | 2,190,473 | -0.24(-8.66%) |
Jul 31, 2020 | 2.500 | 2.840 | 2.460 | 2.770 | 2,237,500 | +0.33(+13.52%) |
Jul 30, 2020 | 2.340 | 2.440 | 2.210 | 2.440 | 1,228,729 | +0.09(+3.83%) |
Jul 29, 2020 | 2.270 | 2.380 | 2.230 | 2.350 | 595,008 | +0.12(+5.38%) |
Jul 28, 2020 | 2.380 | 2.420 | 2.200 | 2.230 | 1,013,354 | -0.19(-7.85%) |
Jul 27, 2020 | 2.430 | 2.490 | 2.345 | 2.420 | 605,066 | -0.01(-0.41%) |
Jul 24, 2020 | 2.420 | 2.570 | 2.360 | 2.430 | 857,900 | +0.04(+1.67%) |
Jul 23, 2020 | 2.500 | 2.530 | 2.340 | 2.390 | 1,194,340 | -0.06(-2.45%) |
Jul 22, 2020 | 2.310 | 2.570 | 2.270 | 2.450 | 3,890,875 | +0.20(+8.89%) |
Jul 21, 2020 | 2.300 | 2.390 | 2.240 | 2.250 | 1,776,425 | +0.01(+0.45%) |
Jul 20, 2020 | 2.250 | 2.280 | 2.220 | 2.240 | 632,182 | -0.04(-1.75%) |
Jul 17, 2020 | 2.320 | 2.352 | 2.250 | 2.280 | 753,300 | -0.04(-1.72%) |
Jul 16, 2020 | 2.270 | 2.350 | 2.200 | 2.320 | 837,429 | +0.03(+1.31%) |
Jul 15, 2020 | 2.370 | 2.370 | 2.260 | 2.290 | 858,777 | +0.00(+0.00%) |
Jul 14, 2020 | 2.120 | 2.300 | 2.070 | 2.290 | 1,072,934 | +0.17(+8.02%) |
Jul 13, 2020 | 2.230 | 2.280 | 2.110 | 2.120 | 1,015,256 | -0.07(-3.20%) |
Jul 10, 2020 | 2.190 | 2.260 | 2.070 | 2.190 | 938,400 | -0.02(-0.90%) |
Jul 09, 2020 | 2.350 | 2.450 | 2.200 | 2.210 | 891,559 | -0.14(-5.96%) |
Jul 08, 2020 | 2.150 | 2.390 | 2.140 | 2.350 | 942,358 | +0.21(+9.81%) |
Jul 07, 2020 | 2.240 | 2.280 | 2.130 | 2.140 | 563,715 | -0.11(-4.89%) |
Jul 06, 2020 | 2.360 | 2.380 | 2.220 | 2.250 | 591,040 | -0.09(-3.85%) |
Jul 02, 2020 | 2.330 | 2.470 | 2.250 | 2.340 | 1,093,000 | +0.04(+1.74%) |