Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.910 | 2.940 | 2.800 | 2.800 | 830,262 | -0.18(-6.04%) |
Sep 29, 2020 | 2.950 | 3.260 | 2.890 | 2.980 | 1,881,587 | +0.03(+1.02%) |
Sep 28, 2020 | 3.100 | 3.130 | 2.880 | 2.950 | 631,179 | -0.14(-4.53%) |
Sep 25, 2020 | 2.850 | 3.120 | 2.825 | 3.090 | 1,591,800 | +0.25(+8.80%) |
Sep 24, 2020 | 2.910 | 2.920 | 2.780 | 2.840 | 342,454 | -0.07(-2.41%) |
Sep 23, 2020 | 2.960 | 3.070 | 2.820 | 2.910 | 554,402 | -0.05(-1.69%) |
Sep 22, 2020 | 2.970 | 3.000 | 2.925 | 2.960 | 285,681 | -0.01(-0.34%) |
Sep 21, 2020 | 3.030 | 3.040 | 2.940 | 2.970 | 308,060 | -0.13(-4.19%) |
Sep 18, 2020 | 3.110 | 3.150 | 3.030 | 3.100 | 371,700 | -0.02(-0.64%) |
Sep 17, 2020 | 3.100 | 3.200 | 3.050 | 3.120 | 560,659 | +0.06(+1.96%) |
Sep 16, 2020 | 3.040 | 3.140 | 3.000 | 3.060 | 314,346 | +0.02(+0.66%) |
Sep 15, 2020 | 3.010 | 3.050 | 2.980 | 3.040 | 414,972 | +0.03(+1.00%) |
Sep 14, 2020 | 3.040 | 3.135 | 2.970 | 3.010 | 530,696 | +0.00(+0.00%) |
Sep 11, 2020 | 3.060 | 3.071 | 2.910 | 3.010 | 686,000 | -0.06(-1.95%) |
Sep 10, 2020 | 3.130 | 3.200 | 3.060 | 3.070 | 406,109 | -0.06(-1.92%) |
Sep 09, 2020 | 3.200 | 3.210 | 3.120 | 3.130 | 277,521 | -0.04(-1.26%) |
Sep 08, 2020 | 3.180 | 3.280 | 3.130 | 3.170 | 507,620 | -0.06(-1.86%) |
Sep 04, 2020 | 3.320 | 3.340 | 3.150 | 3.230 | 688,500 | -0.08(-2.42%) |
Sep 03, 2020 | 3.270 | 3.380 | 3.230 | 3.310 | 602,170 | +0.02(+0.61%) |
Sep 02, 2020 | 3.400 | 3.450 | 3.230 | 3.290 | 621,627 | -0.08(-2.37%) |
Sep 01, 2020 | 3.180 | 3.400 | 3.150 | 3.370 | 841,243 | +0.19(+5.97%) |
Aug 31, 2020 | 3.200 | 3.240 | 3.090 | 3.180 | 633,603 | +0.00(+0.00%) |
Aug 28, 2020 | 3.200 | 3.230 | 3.120 | 3.180 | 723,900 | +0.00(+0.00%) |
Aug 27, 2020 | 3.440 | 3.440 | 3.070 | 3.180 | 1,925,793 | +0.01(+0.32%) |
Aug 26, 2020 | 3.290 | 3.340 | 3.160 | 3.170 | 738,247 | -0.16(-4.80%) |
Aug 25, 2020 | 3.390 | 3.390 | 3.160 | 3.330 | 718,711 | -0.08(-2.35%) |
Aug 24, 2020 | 3.470 | 3.470 | 3.325 | 3.410 | 787,104 | -0.03(-0.87%) |
Aug 21, 2020 | 3.530 | 3.570 | 3.360 | 3.440 | 2,414,200 | -0.06(-1.71%) |
Aug 20, 2020 | 3.670 | 3.680 | 3.475 | 3.500 | 972,240 | -0.14(-3.85%) |
Aug 19, 2020 | 3.500 | 3.780 | 3.500 | 3.640 | 2,280,488 | +0.15(+4.30%) |
Aug 18, 2020 | 3.490 | 3.601 | 3.450 | 3.490 | 702,081 | +0.04(+1.16%) |
Aug 17, 2020 | 3.810 | 3.810 | 3.400 | 3.450 | 1,498,890 | -0.33(-8.73%) |
Aug 14, 2020 | 3.580 | 3.870 | 3.355 | 3.780 | 2,730,000 | +0.19(+5.29%) |
Aug 13, 2020 | 3.440 | 3.730 | 3.440 | 3.590 | 1,103,673 | +0.28(+8.46%) |
Aug 12, 2020 | 3.440 | 3.580 | 3.290 | 3.310 | 559,542 | -0.12(-3.50%) |
Aug 11, 2020 | 3.530 | 3.740 | 3.330 | 3.430 | 1,100,518 | -0.07(-2.00%) |
Aug 10, 2020 | 3.960 | 4.010 | 3.350 | 3.500 | 1,860,762 | -0.48(-12.06%) |
Aug 07, 2020 | 3.270 | 4.126 | 3.270 | 3.980 | 3,983,900 | +0.74(+22.84%) |
Aug 06, 2020 | 3.520 | 3.700 | 3.200 | 3.240 | 1,274,533 | -0.52(-13.83%) |
Aug 05, 2020 | 3.200 | 4.160 | 3.120 | 3.760 | 5,876,865 | +0.70(+22.88%) |
Aug 04, 2020 | 2.930 | 3.150 | 2.930 | 3.060 | 867,088 | +0.11(+3.73%) |
Aug 03, 2020 | 2.850 | 3.050 | 2.790 | 2.950 | 827,869 | +0.10(+3.51%) |
Jul 31, 2020 | 2.770 | 2.850 | 2.658 | 2.850 | 442,200 | +0.14(+5.17%) |
Jul 30, 2020 | 2.820 | 2.820 | 2.700 | 2.710 | 842,676 | -0.12(-4.24%) |
Jul 29, 2020 | 2.820 | 2.900 | 2.770 | 2.830 | 872,234 | +0.08(+2.91%) |
Jul 28, 2020 | 2.900 | 2.900 | 2.750 | 2.750 | 632,995 | -0.15(-5.17%) |
Jul 27, 2020 | 2.950 | 2.970 | 2.870 | 2.900 | 292,926 | -0.04(-1.36%) |
Jul 24, 2020 | 3.000 | 3.038 | 2.880 | 2.940 | 544,100 | -0.05(-1.67%) |
Jul 23, 2020 | 2.990 | 3.100 | 2.950 | 2.990 | 476,047 | +0.01(+0.34%) |
Jul 22, 2020 | 3.050 | 3.190 | 2.970 | 2.980 | 496,063 | -0.09(-2.93%) |
Jul 21, 2020 | 3.000 | 3.070 | 2.963 | 3.070 | 562,301 | +0.09(+3.02%) |
Jul 20, 2020 | 3.000 | 3.000 | 2.890 | 2.980 | 451,096 | +0.02(+0.68%) |
Jul 17, 2020 | 3.020 | 3.020 | 2.950 | 2.960 | 180,900 | -0.04(-1.33%) |
Jul 16, 2020 | 2.970 | 3.090 | 2.920 | 3.000 | 367,760 | +0.01(+0.33%) |
Jul 15, 2020 | 2.930 | 3.050 | 2.870 | 2.990 | 620,592 | +0.13(+4.55%) |
Jul 14, 2020 | 2.920 | 2.920 | 2.780 | 2.860 | 666,568 | -0.05(-1.72%) |
Jul 13, 2020 | 3.100 | 3.130 | 2.900 | 2.910 | 1,152,932 | -0.14(-4.59%) |
Jul 10, 2020 | 2.940 | 3.055 | 2.862 | 3.050 | 1,246,300 | +0.12(+4.10%) |
Jul 09, 2020 | 3.010 | 3.040 | 2.880 | 2.930 | 784,547 | -0.06(-2.01%) |
Jul 08, 2020 | 3.000 | 3.090 | 2.940 | 2.990 | 494,283 | -0.02(-0.66%) |
Jul 07, 2020 | 3.050 | 3.080 | 2.955 | 3.010 | 506,901 | -0.06(-1.95%) |
Jul 06, 2020 | 3.150 | 3.260 | 3.060 | 3.070 | 1,097,972 | +0.02(+0.66%) |
Jul 02, 2020 | 3.100 | 3.175 | 3.030 | 3.050 | 557,500 | +0.07(+2.35%) |