Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.234 | 2.283 | 2.205 | 2.234 | 362,615 | +0.01(+0.32%) |
Sep 29, 2020 | 2.290 | 2.297 | 2.135 | 2.227 | 397,876 | -0.06(-2.77%) |
Sep 28, 2020 | 2.248 | 2.339 | 2.225 | 2.290 | 368,127 | +0.07(+3.17%) |
Sep 25, 2020 | 2.170 | 2.234 | 2.139 | 2.220 | 465,350 | +0.02(+0.96%) |
Sep 24, 2020 | 2.248 | 2.304 | 2.177 | 2.198 | 504,235 | -0.05(-2.19%) |
Sep 23, 2020 | 2.396 | 2.459 | 2.241 | 2.248 | 814,721 | -0.16(-6.73%) |
Sep 22, 2020 | 2.501 | 2.572 | 2.410 | 2.410 | 877,238 | -0.08(-3.12%) |
Sep 21, 2020 | 2.748 | 2.752 | 2.466 | 2.487 | 1,659,996 | -0.35(-12.41%) |
Sep 18, 2020 | 2.889 | 2.938 | 2.699 | 2.840 | 1,750,278 | +0.01(+0.50%) |
Sep 17, 2020 | 2.706 | 2.903 | 2.621 | 2.826 | 1,235,823 | +0.25(+9.86%) |
Sep 16, 2020 | 2.579 | 2.663 | 2.530 | 2.572 | 948,491 | -0.01(-0.27%) |
Sep 15, 2020 | 2.685 | 2.727 | 2.544 | 2.579 | 519,727 | -0.11(-4.19%) |
Sep 14, 2020 | 2.572 | 2.755 | 2.431 | 2.692 | 526,396 | +0.32(+13.69%) |
Sep 11, 2020 | 2.649 | 2.685 | 2.361 | 2.368 | 518,853 | -0.30(-11.11%) |
Sep 10, 2020 | 2.769 | 2.776 | 2.572 | 2.663 | 841,236 | -0.13(-4.55%) |
Sep 09, 2020 | 2.720 | 2.882 | 2.720 | 2.790 | 599,220 | +0.10(+3.66%) |
Sep 08, 2020 | 2.776 | 2.797 | 2.607 | 2.692 | 478,425 | -0.10(-3.54%) |
Sep 04, 2020 | 2.706 | 2.927 | 2.671 | 2.790 | 780,550 | +0.17(+6.45%) |
Sep 03, 2020 | 2.544 | 2.628 | 2.494 | 2.621 | 526,047 | +0.06(+2.48%) |
Sep 02, 2020 | 2.544 | 2.565 | 2.470 | 2.558 | 420,120 | +0.01(+0.55%) |
Sep 01, 2020 | 2.755 | 2.755 | 2.473 | 2.544 | 675,693 | -0.23(-8.38%) |
Aug 31, 2020 | 2.769 | 2.822 | 2.663 | 2.776 | 681,896 | -0.00(-0.13%) |
Aug 28, 2020 | 2.741 | 2.804 | 2.706 | 2.780 | 331,095 | +0.07(+2.47%) |
Aug 27, 2020 | 2.649 | 2.727 | 2.649 | 2.713 | 400,496 | +0.04(+1.58%) |
Aug 26, 2020 | 2.903 | 2.903 | 2.649 | 2.671 | 356,754 | -0.21(-7.33%) |
Aug 25, 2020 | 2.875 | 2.903 | 2.833 | 2.882 | 316,990 | +0.04(+1.24%) |
Aug 24, 2020 | 2.748 | 2.896 | 2.706 | 2.847 | 371,393 | +0.13(+4.66%) |
Aug 21, 2020 | 2.769 | 2.769 | 2.656 | 2.720 | 657,081 | -0.05(-1.78%) |
Aug 20, 2020 | 2.769 | 2.811 | 2.720 | 2.769 | 391,625 | -0.07(-2.48%) |
Aug 19, 2020 | 2.896 | 2.903 | 2.783 | 2.840 | 308,997 | -0.06(-1.95%) |
Aug 18, 2020 | 2.974 | 3.023 | 2.875 | 2.896 | 309,968 | -0.11(-3.52%) |
Aug 17, 2020 | 3.100 | 3.100 | 2.945 | 3.002 | 277,312 | -0.13(-4.27%) |
Aug 14, 2020 | 3.037 | 3.136 | 3.030 | 3.136 | 240,409 | +0.04(+1.25%) |
Aug 13, 2020 | 3.206 | 3.234 | 3.065 | 3.097 | 308,651 | -0.13(-4.04%) |
Aug 12, 2020 | 3.326 | 3.425 | 3.178 | 3.227 | 320,589 | -0.06(-1.82%) |
Aug 11, 2020 | 3.354 | 3.488 | 3.255 | 3.287 | 293,807 | +0.01(+0.32%) |
Aug 10, 2020 | 3.255 | 3.432 | 3.178 | 3.277 | 569,225 | +0.06(+1.75%) |
Aug 07, 2020 | 3.192 | 3.241 | 3.129 | 3.220 | 333,791 | -0.01(-0.44%) |
Aug 06, 2020 | 3.178 | 3.312 | 3.178 | 3.234 | 155,271 | +0.03(+0.88%) |
Aug 05, 2020 | 3.417 | 3.537 | 3.107 | 3.206 | 891,366 | -0.25(-7.14%) |
Aug 04, 2020 | 3.340 | 3.537 | 3.326 | 3.453 | 317,275 | +0.11(+3.16%) |
Aug 03, 2020 | 3.354 | 3.425 | 3.255 | 3.347 | 191,997 | +0.03(+0.96%) |
Jul 31, 2020 | 3.417 | 3.453 | 3.248 | 3.315 | 398,364 | -0.14(-4.18%) |
Jul 30, 2020 | 3.460 | 3.495 | 3.354 | 3.460 | 251,232 | -0.08(-2.19%) |
Jul 29, 2020 | 3.502 | 3.544 | 3.375 | 3.537 | 278,621 | +0.06(+1.83%) |
Jul 28, 2020 | 3.594 | 3.664 | 3.446 | 3.474 | 253,510 | -0.16(-4.36%) |
Jul 27, 2020 | 3.713 | 3.713 | 3.530 | 3.632 | 336,557 | -0.05(-1.43%) |
Jul 24, 2020 | 3.608 | 3.699 | 3.509 | 3.685 | 292,635 | +0.08(+2.35%) |
Jul 23, 2020 | 3.495 | 3.654 | 3.453 | 3.601 | 257,507 | +0.08(+2.40%) |
Jul 22, 2020 | 3.544 | 3.565 | 3.439 | 3.516 | 433,376 | -0.08(-2.16%) |
Jul 21, 2020 | 3.354 | 3.608 | 3.354 | 3.594 | 477,258 | +0.34(+10.39%) |
Jul 20, 2020 | 3.178 | 3.319 | 3.178 | 3.255 | 403,279 | +0.06(+1.76%) |
Jul 17, 2020 | 3.157 | 3.298 | 3.150 | 3.199 | 262,974 | +0.01(+0.44%) |
Jul 16, 2020 | 3.277 | 3.277 | 3.143 | 3.185 | 310,585 | -0.12(-3.62%) |
Jul 15, 2020 | 3.333 | 3.403 | 3.248 | 3.305 | 491,856 | +0.11(+3.30%) |
Jul 14, 2020 | 3.072 | 3.206 | 3.030 | 3.199 | 207,819 | +0.13(+4.37%) |
Jul 13, 2020 | 3.178 | 3.227 | 3.044 | 3.065 | 358,684 | -0.12(-3.76%) |
Jul 10, 2020 | 3.009 | 3.213 | 2.952 | 3.185 | 431,289 | +0.16(+5.36%) |
Jul 09, 2020 | 3.086 | 3.107 | 2.931 | 3.023 | 704,911 | -0.07(-2.28%) |
Jul 08, 2020 | 3.044 | 3.114 | 2.981 | 3.093 | 725,280 | +0.06(+1.86%) |
Jul 07, 2020 | 3.192 | 3.361 | 3.037 | 3.037 | 453,043 | -0.19(-5.90%) |
Jul 06, 2020 | 3.481 | 3.481 | 3.206 | 3.227 | 503,595 | -0.15(-4.38%) |
Jul 02, 2020 | 3.425 | 3.502 | 3.319 | 3.375 | 338,617 | +0.05(+1.48%) |