Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.239 | 2.299 | 2.027 | 2.033 | 1,152,135 | -0.22(-9.68%) |
Sep 29, 2020 | 2.202 | 2.278 | 2.196 | 2.251 | 228,869 | +0.01(+0.54%) |
Sep 28, 2020 | 2.221 | 2.299 | 2.209 | 2.239 | 231,909 | +0.03(+1.37%) |
Sep 25, 2020 | 2.160 | 2.281 | 2.142 | 2.209 | 360,284 | +0.03(+1.39%) |
Sep 24, 2020 | 2.275 | 2.275 | 2.152 | 2.178 | 252,104 | -0.10(-4.51%) |
Sep 23, 2020 | 2.293 | 2.414 | 2.269 | 2.281 | 445,124 | -0.02(-0.79%) |
Sep 22, 2020 | 2.311 | 2.354 | 2.275 | 2.299 | 213,739 | -0.02(-1.04%) |
Sep 21, 2020 | 2.390 | 2.432 | 2.257 | 2.324 | 435,671 | -0.11(-4.71%) |
Sep 18, 2020 | 2.384 | 2.493 | 2.348 | 2.438 | 3,307,180 | +0.03(+1.26%) |
Sep 17, 2020 | 2.408 | 2.541 | 2.390 | 2.408 | 707,306 | +0.00(+0.00%) |
Sep 16, 2020 | 2.354 | 2.505 | 2.354 | 2.408 | 416,733 | +0.05(+2.05%) |
Sep 15, 2020 | 2.378 | 2.493 | 2.317 | 2.360 | 598,824 | -0.02(-1.02%) |
Sep 14, 2020 | 2.281 | 2.414 | 2.257 | 2.384 | 687,404 | +0.15(+6.49%) |
Sep 11, 2020 | 2.160 | 2.293 | 2.160 | 2.239 | 618,929 | +0.08(+3.93%) |
Sep 10, 2020 | 2.069 | 2.172 | 1.973 | 2.154 | 588,592 | +0.09(+4.40%) |
Sep 09, 2020 | 2.136 | 2.148 | 2.030 | 2.063 | 490,517 | -0.05(-2.57%) |
Sep 08, 2020 | 2.209 | 2.224 | 2.115 | 2.118 | 702,278 | -0.10(-4.37%) |
Sep 04, 2020 | 2.305 | 2.311 | 2.190 | 2.215 | 606,534 | -0.02(-1.08%) |
Sep 03, 2020 | 2.239 | 2.324 | 2.227 | 2.239 | 535,734 | -0.01(-0.54%) |
Sep 02, 2020 | 2.324 | 2.324 | 2.245 | 2.251 | 313,783 | -0.06(-2.62%) |
Sep 01, 2020 | 2.330 | 2.342 | 2.269 | 2.311 | 363,717 | -0.04(-1.80%) |
Aug 31, 2020 | 2.445 | 2.445 | 2.348 | 2.354 | 171,700 | -0.05(-2.26%) |
Aug 28, 2020 | 2.420 | 2.451 | 2.396 | 2.408 | 259,801 | -0.01(-0.50%) |
Aug 27, 2020 | 2.336 | 2.457 | 2.336 | 2.420 | 301,612 | +0.07(+2.83%) |
Aug 26, 2020 | 2.426 | 2.426 | 2.311 | 2.354 | 343,123 | -0.08(-3.47%) |
Aug 25, 2020 | 2.420 | 2.475 | 2.384 | 2.438 | 201,828 | +0.03(+1.26%) |
Aug 24, 2020 | 2.366 | 2.432 | 2.360 | 2.408 | 315,143 | +0.07(+2.84%) |
Aug 21, 2020 | 2.305 | 2.451 | 2.305 | 2.342 | 385,405 | +0.05(+2.38%) |
Aug 20, 2020 | 2.324 | 2.342 | 2.251 | 2.287 | 443,526 | -0.03(-1.31%) |
Aug 19, 2020 | 2.311 | 2.384 | 2.281 | 2.317 | 272,794 | -0.02(-0.78%) |
Aug 18, 2020 | 2.457 | 2.487 | 2.317 | 2.336 | 681,089 | -0.12(-4.93%) |
Aug 17, 2020 | 2.535 | 2.535 | 2.426 | 2.457 | 513,008 | -0.08(-3.10%) |
Aug 14, 2020 | 2.553 | 2.602 | 2.420 | 2.535 | 521,916 | -0.02(-0.83%) |
Aug 13, 2020 | 2.627 | 2.645 | 2.556 | 2.556 | 490,956 | -0.06(-2.25%) |
Aug 12, 2020 | 2.627 | 2.627 | 2.533 | 2.615 | 456,699 | +0.08(+3.25%) |
Aug 11, 2020 | 2.533 | 2.627 | 2.521 | 2.533 | 581,679 | +0.04(+1.65%) |
Aug 10, 2020 | 2.439 | 2.527 | 2.421 | 2.492 | 665,827 | +0.09(+3.92%) |
Aug 07, 2020 | 2.292 | 2.410 | 2.216 | 2.398 | 515,918 | +0.11(+4.62%) |
Aug 06, 2020 | 2.374 | 2.380 | 2.292 | 2.292 | 376,804 | -0.07(-2.98%) |
Aug 05, 2020 | 2.368 | 2.433 | 2.295 | 2.363 | 540,330 | +0.05(+2.03%) |
Aug 04, 2020 | 2.268 | 2.357 | 2.268 | 2.316 | 263,732 | +0.05(+2.34%) |
Aug 03, 2020 | 2.251 | 2.310 | 2.227 | 2.263 | 294,122 | +0.02(+0.79%) |
Jul 31, 2020 | 2.239 | 2.316 | 2.210 | 2.245 | 288,757 | -0.05(-2.30%) |
Jul 30, 2020 | 2.292 | 2.333 | 2.186 | 2.298 | 290,040 | -0.03(-1.26%) |
Jul 29, 2020 | 2.363 | 2.368 | 2.245 | 2.327 | 302,149 | +0.01(+0.51%) |
Jul 28, 2020 | 2.339 | 2.387 | 2.245 | 2.316 | 472,822 | -0.02(-1.01%) |
Jul 27, 2020 | 2.374 | 2.421 | 2.333 | 2.339 | 257,986 | -0.02(-0.99%) |
Jul 24, 2020 | 2.468 | 2.468 | 2.357 | 2.363 | 234,647 | -0.09(-3.60%) |
Jul 23, 2020 | 2.380 | 2.462 | 2.363 | 2.451 | 166,216 | +0.01(+0.48%) |
Jul 22, 2020 | 2.474 | 2.474 | 2.298 | 2.439 | 378,784 | +0.02(+0.73%) |
Jul 21, 2020 | 2.439 | 2.568 | 2.398 | 2.421 | 355,134 | +0.00(+0.00%) |
Jul 20, 2020 | 2.504 | 2.574 | 2.421 | 2.421 | 313,678 | -0.09(-3.51%) |
Jul 17, 2020 | 2.539 | 2.598 | 2.457 | 2.509 | 401,061 | -0.05(-1.84%) |
Jul 16, 2020 | 2.615 | 2.645 | 2.498 | 2.556 | 393,367 | -0.05(-2.03%) |
Jul 15, 2020 | 2.498 | 2.645 | 2.486 | 2.609 | 596,618 | +0.15(+5.97%) |
Jul 14, 2020 | 2.333 | 2.468 | 2.333 | 2.462 | 343,846 | +0.08(+3.46%) |
Jul 13, 2020 | 2.480 | 2.480 | 2.316 | 2.380 | 526,348 | -0.08(-3.34%) |
Jul 10, 2020 | 2.368 | 2.480 | 2.368 | 2.462 | 356,820 | +0.05(+1.95%) |
Jul 09, 2020 | 2.492 | 2.521 | 2.363 | 2.415 | 268,306 | -0.07(-2.84%) |
Jul 08, 2020 | 2.392 | 2.492 | 2.386 | 2.486 | 291,342 | +0.09(+3.93%) |
Jul 07, 2020 | 2.562 | 2.562 | 2.368 | 2.392 | 460,662 | -0.18(-6.87%) |
Jul 06, 2020 | 2.398 | 2.586 | 2.398 | 2.568 | 484,359 | +0.16(+6.85%) |
Jul 02, 2020 | 2.421 | 2.509 | 2.363 | 2.404 | 332,318 | -0.02(-0.73%) |