Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.608 | 2.627 | 2.380 | 2.554 | 533,966 | -0.04(-1.41%) |
Oct 29, 2020 | 2.490 | 2.608 | 2.380 | 2.590 | 543,293 | +0.05(+2.16%) |
Oct 28, 2020 | 2.554 | 2.608 | 2.508 | 2.535 | 485,214 | -0.08(-3.14%) |
Oct 27, 2020 | 2.627 | 2.680 | 2.563 | 2.618 | 309,392 | +0.00(+0.00%) |
Oct 26, 2020 | 2.654 | 2.668 | 2.535 | 2.618 | 941,509 | -0.11(-4.01%) |
Oct 23, 2020 | 2.763 | 2.800 | 2.663 | 2.727 | 481,337 | -0.03(-0.99%) |
Oct 22, 2020 | 2.763 | 2.800 | 2.745 | 2.754 | 286,439 | -0.03(-0.98%) |
Oct 21, 2020 | 2.827 | 2.827 | 2.745 | 2.782 | 256,378 | -0.04(-1.29%) |
Oct 20, 2020 | 2.864 | 2.909 | 2.754 | 2.818 | 316,514 | -0.01(-0.32%) |
Oct 19, 2020 | 2.919 | 2.955 | 2.814 | 2.827 | 384,556 | -0.08(-2.82%) |
Oct 16, 2020 | 2.928 | 3.046 | 2.855 | 2.909 | 244,067 | -0.04(-1.24%) |
Oct 15, 2020 | 2.836 | 3.001 | 2.836 | 2.946 | 266,773 | +0.05(+1.89%) |
Oct 14, 2020 | 2.955 | 3.062 | 2.891 | 2.891 | 240,587 | -0.05(-1.86%) |
Oct 13, 2020 | 3.019 | 3.055 | 2.900 | 2.946 | 290,292 | -0.12(-3.87%) |
Oct 12, 2020 | 3.156 | 3.156 | 3.055 | 3.064 | 298,101 | -0.12(-3.73%) |
Oct 09, 2020 | 3.329 | 3.354 | 3.156 | 3.183 | 122,910 | -0.10(-3.06%) |
Oct 08, 2020 | 3.192 | 3.311 | 3.147 | 3.283 | 187,069 | +0.14(+4.35%) |
Oct 07, 2020 | 3.238 | 3.238 | 3.064 | 3.147 | 353,070 | +0.00(+0.00%) |
Oct 06, 2020 | 3.365 | 3.438 | 3.092 | 3.147 | 424,800 | -0.19(-5.74%) |
Oct 05, 2020 | 3.256 | 3.384 | 3.229 | 3.338 | 283,852 | +0.10(+3.10%) |
Oct 02, 2020 | 3.110 | 3.261 | 3.055 | 3.238 | 220,713 | +0.07(+2.31%) |
Oct 01, 2020 | 3.229 | 3.238 | 3.101 | 3.165 | 265,953 | -0.08(-2.53%) |
Sep 30, 2020 | 2.919 | 3.320 | 2.900 | 3.247 | 804,680 | +0.33(+11.25%) |
Sep 29, 2020 | 2.909 | 3.088 | 2.855 | 2.919 | 727,876 | +0.17(+6.31%) |
Sep 28, 2020 | 2.782 | 2.800 | 2.681 | 2.745 | 444,035 | -0.01(-0.33%) |
Sep 25, 2020 | 2.782 | 2.845 | 2.727 | 2.754 | 302,178 | -0.05(-1.95%) |
Sep 24, 2020 | 2.855 | 2.900 | 2.691 | 2.809 | 613,751 | -0.05(-1.60%) |
Sep 23, 2020 | 3.083 | 3.128 | 2.809 | 2.855 | 436,931 | -0.23(-7.40%) |
Sep 22, 2020 | 3.201 | 3.210 | 2.919 | 3.083 | 828,079 | -0.12(-3.70%) |
Sep 21, 2020 | 3.338 | 3.356 | 3.124 | 3.201 | 358,186 | -0.21(-6.15%) |
Sep 18, 2020 | 3.457 | 3.457 | 3.311 | 3.411 | 285,732 | +0.00(+0.00%) |
Sep 17, 2020 | 3.302 | 3.429 | 3.274 | 3.411 | 321,852 | +0.10(+3.03%) |
Sep 16, 2020 | 3.220 | 3.365 | 3.165 | 3.311 | 1,197,734 | +0.10(+3.13%) |
Sep 15, 2020 | 3.292 | 3.292 | 3.192 | 3.210 | 329,400 | -0.07(-2.22%) |
Sep 14, 2020 | 3.283 | 3.302 | 3.238 | 3.283 | 890,408 | +0.05(+1.41%) |
Sep 11, 2020 | 3.247 | 3.288 | 3.220 | 3.238 | 995,896 | +0.00(+0.00%) |
Sep 10, 2020 | 3.183 | 3.311 | 3.174 | 3.238 | 466,339 | +0.06(+2.01%) |
Sep 09, 2020 | 3.110 | 3.283 | 3.110 | 3.174 | 337,178 | +0.05(+1.46%) |
Sep 08, 2020 | 3.283 | 3.283 | 3.110 | 3.128 | 441,131 | -0.07(-2.28%) |
Sep 04, 2020 | 3.265 | 3.311 | 3.147 | 3.201 | 484,735 | -0.04(-1.13%) |
Sep 03, 2020 | 3.274 | 3.320 | 3.149 | 3.238 | 313,375 | -0.05(-1.39%) |
Sep 02, 2020 | 3.429 | 3.429 | 3.256 | 3.283 | 356,267 | -0.13(-3.74%) |
Sep 01, 2020 | 3.375 | 3.457 | 3.338 | 3.411 | 230,287 | +0.04(+1.08%) |
Aug 31, 2020 | 3.448 | 3.484 | 3.375 | 3.375 | 276,786 | -0.08(-2.37%) |
Aug 28, 2020 | 3.384 | 3.520 | 3.365 | 3.457 | 278,166 | +0.02(+0.53%) |
Aug 27, 2020 | 3.575 | 3.603 | 3.402 | 3.438 | 476,828 | -0.13(-3.58%) |
Aug 26, 2020 | 3.685 | 3.685 | 3.543 | 3.566 | 295,880 | -0.06(-1.76%) |
Aug 25, 2020 | 3.621 | 3.703 | 3.593 | 3.630 | 215,470 | +0.02(+0.51%) |
Aug 24, 2020 | 3.630 | 3.676 | 3.493 | 3.612 | 343,254 | +0.03(+0.76%) |
Aug 21, 2020 | 3.630 | 3.712 | 3.575 | 3.584 | 309,305 | -0.04(-1.01%) |
Aug 20, 2020 | 3.575 | 3.630 | 3.539 | 3.621 | 321,669 | -0.01(-0.25%) |
Aug 19, 2020 | 3.712 | 3.730 | 3.566 | 3.630 | 379,143 | -0.09(-2.45%) |
Aug 18, 2020 | 3.904 | 3.904 | 3.712 | 3.721 | 177,572 | -0.20(-5.12%) |
Aug 17, 2020 | 3.831 | 3.922 | 3.767 | 3.922 | 181,385 | +0.14(+3.61%) |
Aug 14, 2020 | 3.821 | 3.849 | 3.730 | 3.785 | 297,902 | -0.08(-2.12%) |
Aug 13, 2020 | 3.885 | 3.967 | 3.849 | 3.867 | 196,059 | -0.06(-1.62%) |
Aug 12, 2020 | 3.748 | 3.967 | 3.719 | 3.931 | 310,679 | +0.26(+7.21%) |
Aug 11, 2020 | 3.603 | 3.913 | 3.603 | 3.666 | 478,928 | +0.04(+1.00%) |
Aug 10, 2020 | 3.548 | 3.676 | 3.520 | 3.630 | 330,686 | +0.08(+2.31%) |
Aug 07, 2020 | 3.584 | 3.603 | 3.466 | 3.548 | 464,342 | -0.03(-0.77%) |
Aug 06, 2020 | 3.730 | 3.730 | 3.539 | 3.575 | 354,232 | -0.16(-4.16%) |
Aug 05, 2020 | 3.739 | 3.758 | 3.648 | 3.730 | 323,637 | +0.04(+0.99%) |
Aug 04, 2020 | 3.648 | 3.776 | 3.621 | 3.694 | 243,667 | +0.04(+1.00%) |