Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.769 | 2.873 | 2.666 | 2.685 | 2,886,424 | -0.06(-2.06%) |
Sep 29, 2020 | 2.826 | 2.854 | 2.609 | 2.741 | 2,184,052 | -0.08(-3.00%) |
Sep 28, 2020 | 2.788 | 2.925 | 2.788 | 2.826 | 3,980,714 | +0.14(+5.08%) |
Sep 25, 2020 | 2.675 | 2.760 | 2.628 | 2.689 | 6,849,231 | -0.04(-1.55%) |
Sep 24, 2020 | 2.760 | 2.840 | 2.628 | 2.732 | 5,185,453 | +0.02(+0.69%) |
Sep 23, 2020 | 2.995 | 3.052 | 2.713 | 2.713 | 3,632,673 | -0.27(-9.15%) |
Sep 22, 2020 | 2.977 | 3.090 | 2.929 | 2.986 | 2,033,391 | +0.00(+0.00%) |
Sep 21, 2020 | 3.156 | 3.165 | 2.920 | 2.986 | 2,563,477 | -0.26(-8.12%) |
Sep 18, 2020 | 3.278 | 3.372 | 3.156 | 3.250 | 6,469,591 | -0.02(-0.58%) |
Sep 17, 2020 | 3.231 | 3.297 | 3.156 | 3.269 | 3,285,174 | -0.02(-0.57%) |
Sep 16, 2020 | 3.127 | 3.316 | 3.052 | 3.287 | 5,050,978 | +0.19(+6.08%) |
Sep 15, 2020 | 3.080 | 3.250 | 3.061 | 3.099 | 3,676,259 | +0.06(+1.86%) |
Sep 14, 2020 | 3.005 | 3.047 | 2.864 | 3.042 | 3,356,971 | +0.06(+2.05%) |
Sep 11, 2020 | 3.033 | 3.090 | 2.882 | 2.981 | 2,025,171 | -0.04(-1.40%) |
Sep 10, 2020 | 3.259 | 3.259 | 2.995 | 3.024 | 3,600,742 | -0.24(-7.23%) |
Sep 09, 2020 | 3.259 | 3.316 | 3.193 | 3.259 | 2,883,778 | +0.09(+2.98%) |
Sep 08, 2020 | 3.316 | 3.391 | 3.099 | 3.165 | 2,373,751 | -0.28(-8.20%) |
Sep 04, 2020 | 3.457 | 3.495 | 3.304 | 3.448 | 2,178,789 | +0.06(+1.81%) |
Sep 03, 2020 | 3.400 | 3.551 | 3.316 | 3.386 | 2,518,717 | -0.04(-1.24%) |
Sep 02, 2020 | 3.692 | 3.692 | 3.391 | 3.429 | 3,111,615 | -0.22(-5.94%) |
Sep 01, 2020 | 3.570 | 3.692 | 3.552 | 3.645 | 1,349,731 | +0.04(+1.04%) |
Aug 31, 2020 | 3.720 | 3.730 | 3.467 | 3.608 | 3,168,246 | -0.11(-3.02%) |
Aug 28, 2020 | 3.627 | 3.777 | 3.589 | 3.720 | 2,498,873 | +0.11(+3.12%) |
Aug 27, 2020 | 3.645 | 3.669 | 3.514 | 3.608 | 2,966,289 | -0.01(-0.26%) |
Aug 26, 2020 | 3.711 | 3.711 | 3.500 | 3.617 | 2,911,109 | -0.07(-1.91%) |
Aug 25, 2020 | 3.758 | 3.842 | 3.598 | 3.688 | 1,800,356 | -0.02(-0.63%) |
Aug 24, 2020 | 3.523 | 3.730 | 3.449 | 3.711 | 2,354,625 | +0.22(+6.45%) |
Aug 21, 2020 | 3.608 | 3.636 | 3.439 | 3.486 | 5,960,182 | -0.21(-5.58%) |
Aug 20, 2020 | 3.758 | 3.814 | 3.636 | 3.692 | 4,676,775 | -0.15(-3.90%) |
Aug 19, 2020 | 3.880 | 4.001 | 3.823 | 3.842 | 2,850,633 | -0.04(-0.97%) |
Aug 18, 2020 | 4.095 | 4.137 | 3.842 | 3.880 | 4,979,117 | -0.27(-6.55%) |
Aug 17, 2020 | 4.217 | 4.273 | 4.090 | 4.151 | 3,191,237 | -0.07(-1.56%) |
Aug 14, 2020 | 4.067 | 4.278 | 4.067 | 4.217 | 1,722,010 | +0.07(+1.81%) |
Aug 13, 2020 | 4.226 | 4.259 | 4.039 | 4.142 | 2,735,154 | -0.13(-3.07%) |
Aug 12, 2020 | 4.301 | 4.358 | 4.189 | 4.273 | 3,085,208 | +0.07(+1.79%) |
Aug 11, 2020 | 4.254 | 4.442 | 4.170 | 4.198 | 5,210,916 | +0.07(+1.82%) |
Aug 10, 2020 | 3.880 | 4.236 | 3.870 | 4.123 | 6,260,852 | +0.26(+6.80%) |
Aug 07, 2020 | 3.880 | 3.908 | 3.739 | 3.861 | 4,195,167 | -0.03(-0.72%) |
Aug 06, 2020 | 4.076 | 4.085 | 3.880 | 3.889 | 2,294,580 | -0.18(-4.38%) |
Aug 05, 2020 | 4.067 | 4.189 | 3.936 | 4.067 | 5,343,052 | +0.13(+3.33%) |
Aug 04, 2020 | 3.711 | 3.973 | 3.655 | 3.936 | 6,706,356 | +0.23(+6.33%) |
Aug 03, 2020 | 3.655 | 3.758 | 3.603 | 3.702 | 4,999,622 | +0.07(+1.94%) |
Jul 31, 2020 | 3.655 | 3.702 | 3.515 | 3.631 | 7,008,840 | -0.07(-1.90%) |
Jul 30, 2020 | 3.720 | 3.795 | 3.617 | 3.702 | 6,167,742 | -0.11(-2.95%) |
Jul 29, 2020 | 3.777 | 3.880 | 3.645 | 3.814 | 8,631,285 | +0.06(+1.50%) |
Jul 28, 2020 | 3.842 | 4.006 | 3.702 | 3.758 | 12,502,627 | -0.14(-3.61%) |
Jul 27, 2020 | 3.720 | 3.898 | 3.580 | 3.898 | 5,597,311 | +0.22(+5.99%) |
Jul 24, 2020 | 3.720 | 3.786 | 3.598 | 3.678 | 5,825,725 | -0.01(-0.38%) |
Jul 23, 2020 | 3.505 | 3.908 | 3.467 | 3.692 | 10,556,864 | +0.26(+7.50%) |
Jul 22, 2020 | 3.458 | 3.552 | 3.336 | 3.434 | 5,491,557 | -0.16(-4.56%) |
Jul 21, 2020 | 3.242 | 3.739 | 3.242 | 3.598 | 5,978,606 | +0.41(+12.94%) |
Jul 20, 2020 | 3.130 | 3.317 | 3.041 | 3.186 | 3,468,587 | +0.07(+2.41%) |
Jul 17, 2020 | 3.299 | 3.308 | 3.102 | 3.111 | 2,473,583 | -0.17(-5.14%) |
Jul 16, 2020 | 3.233 | 3.392 | 3.111 | 3.280 | 4,239,059 | -0.15(-4.37%) |
Jul 15, 2020 | 3.402 | 3.570 | 3.252 | 3.430 | 5,304,524 | +0.12(+3.68%) |
Jul 14, 2020 | 3.046 | 3.336 | 2.989 | 3.308 | 4,222,649 | +0.25(+8.28%) |
Jul 13, 2020 | 3.214 | 3.252 | 3.008 | 3.055 | 5,547,408 | -0.12(-3.84%) |
Jul 10, 2020 | 3.046 | 3.233 | 2.961 | 3.177 | 5,624,466 | +0.07(+2.11%) |
Jul 09, 2020 | 3.270 | 3.308 | 3.046 | 3.111 | 7,708,171 | -0.20(-5.95%) |
Jul 08, 2020 | 3.121 | 3.345 | 3.036 | 3.308 | 5,799,530 | +0.17(+5.37%) |
Jul 07, 2020 | 3.224 | 3.317 | 3.121 | 3.139 | 5,087,242 | -0.14(-4.29%) |
Jul 06, 2020 | 3.252 | 3.336 | 3.121 | 3.280 | 11,320,394 | +0.13(+4.17%) |
Jul 02, 2020 | 3.130 | 3.214 | 3.008 | 3.149 | 5,940,867 | +0.10(+3.23%) |