Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.093 | 3.156 | 3.085 | 3.093 | 47,125 | +0.05(+1.73%) |
Sep 29, 2020 | 3.014 | 3.093 | 3.014 | 3.040 | 37,726 | +0.03(+1.08%) |
Sep 28, 2020 | 2.944 | 3.014 | 2.944 | 3.007 | 23,223 | +0.10(+3.41%) |
Sep 25, 2020 | 2.908 | 2.936 | 2.894 | 2.908 | 24,108 | +0.03(+0.95%) |
Sep 24, 2020 | 2.944 | 2.947 | 2.869 | 2.881 | 47,536 | -0.08(-2.60%) |
Sep 23, 2020 | 2.922 | 2.958 | 2.915 | 2.958 | 17,938 | +0.00(+0.00%) |
Sep 22, 2020 | 3.007 | 3.007 | 2.944 | 2.958 | 14,878 | -0.01(-0.48%) |
Sep 21, 2020 | 3.064 | 3.064 | 2.922 | 2.972 | 42,088 | -0.11(-3.46%) |
Sep 18, 2020 | 3.000 | 3.078 | 2.986 | 3.078 | 46,102 | +0.08(+2.60%) |
Sep 17, 2020 | 3.022 | 3.036 | 2.908 | 3.000 | 32,756 | +0.01(+0.48%) |
Sep 16, 2020 | 2.908 | 3.022 | 2.873 | 2.986 | 65,243 | +0.05(+1.69%) |
Sep 15, 2020 | 2.929 | 2.958 | 2.929 | 2.936 | 9,709 | +0.01(+0.24%) |
Sep 14, 2020 | 2.837 | 2.929 | 2.837 | 2.929 | 71,249 | +0.16(+5.65%) |
Sep 11, 2020 | 2.809 | 2.823 | 2.766 | 2.773 | 59,918 | -0.04(-1.54%) |
Sep 10, 2020 | 2.823 | 2.837 | 2.802 | 2.816 | 39,072 | +0.00(+0.13%) |
Sep 09, 2020 | 2.837 | 2.844 | 2.809 | 2.812 | 32,604 | -0.01(-0.43%) |
Sep 08, 2020 | 2.858 | 2.858 | 2.816 | 2.824 | 34,765 | -0.04(-1.43%) |
Sep 04, 2020 | 2.844 | 2.865 | 2.802 | 2.865 | 50,895 | -0.00(-0.00%) |
Sep 03, 2020 | 2.908 | 2.908 | 2.844 | 2.866 | 70,526 | -0.04(-1.46%) |
Sep 02, 2020 | 2.944 | 2.951 | 2.887 | 2.908 | 69,357 | -0.04(-1.44%) |
Sep 01, 2020 | 2.979 | 2.979 | 2.908 | 2.951 | 68,630 | -0.03(-0.95%) |
Aug 31, 2020 | 3.000 | 3.000 | 2.965 | 2.979 | 35,244 | -0.02(-0.71%) |
Aug 28, 2020 | 3.014 | 3.043 | 3.000 | 3.000 | 26,364 | -0.01(-0.47%) |
Aug 27, 2020 | 3.007 | 3.043 | 3.007 | 3.014 | 18,514 | +0.02(+0.71%) |
Aug 26, 2020 | 2.979 | 3.036 | 2.979 | 2.993 | 27,156 | +0.01(+0.24%) |
Aug 25, 2020 | 3.050 | 3.050 | 2.961 | 2.986 | 24,979 | -0.05(-1.64%) |
Aug 24, 2020 | 2.979 | 3.036 | 2.944 | 3.036 | 25,930 | +0.05(+1.54%) |
Aug 21, 2020 | 3.071 | 3.071 | 2.979 | 2.990 | 59,354 | -0.05(-1.75%) |
Aug 20, 2020 | 3.043 | 3.064 | 3.043 | 3.043 | 15,642 | -0.01(-0.23%) |
Aug 19, 2020 | 3.043 | 3.085 | 3.043 | 3.050 | 36,883 | +0.01(+0.23%) |
Aug 18, 2020 | 3.100 | 3.100 | 3.043 | 3.043 | 29,068 | -0.06(-1.83%) |
Aug 17, 2020 | 3.093 | 3.114 | 3.050 | 3.100 | 33,702 | +0.00(+0.00%) |
Aug 14, 2020 | 3.043 | 3.121 | 3.043 | 3.100 | 47,935 | +0.06(+1.86%) |
Aug 13, 2020 | 3.043 | 3.080 | 3.043 | 3.043 | 37,440 | +0.00(+0.00%) |
Aug 12, 2020 | 3.043 | 3.142 | 3.043 | 3.043 | 60,977 | +0.01(+0.47%) |
Aug 11, 2020 | 3.014 | 3.078 | 2.979 | 3.029 | 43,702 | +0.01(+0.47%) |
Aug 10, 2020 | 2.944 | 3.014 | 2.944 | 3.014 | 38,996 | +0.04(+1.19%) |
Aug 07, 2020 | 2.986 | 2.986 | 2.951 | 2.979 | 48,780 | +0.01(+0.48%) |
Aug 06, 2020 | 2.972 | 2.995 | 2.965 | 2.965 | 45,195 | -0.01(-0.24%) |
Aug 05, 2020 | 2.965 | 2.993 | 2.965 | 2.972 | 25,915 | +0.01(+0.24%) |
Aug 04, 2020 | 2.972 | 2.983 | 2.944 | 2.965 | 8,624 | +0.01(+0.24%) |
Aug 03, 2020 | 2.951 | 3.011 | 2.944 | 2.958 | 22,693 | +0.01(+0.48%) |
Jul 31, 2020 | 2.979 | 2.979 | 2.930 | 2.944 | 29,747 | -0.04(-1.19%) |
Jul 30, 2020 | 2.965 | 3.007 | 2.944 | 2.979 | 23,196 | -0.04(-1.17%) |
Jul 29, 2020 | 2.958 | 3.014 | 2.958 | 3.014 | 9,365 | +0.06(+2.16%) |
Jul 28, 2020 | 2.929 | 3.000 | 2.922 | 2.951 | 11,656 | +0.03(+0.97%) |
Jul 27, 2020 | 2.979 | 3.064 | 2.922 | 2.922 | 28,118 | -0.06(-1.90%) |
Jul 24, 2020 | 3.022 | 3.071 | 2.965 | 2.979 | 48,358 | -0.04(-1.18%) |
Jul 23, 2020 | 3.000 | 3.091 | 3.000 | 3.014 | 42,779 | +0.00(+0.00%) |
Jul 22, 2020 | 3.014 | 3.075 | 2.979 | 3.014 | 28,697 | +0.01(+0.28%) |
Jul 21, 2020 | 3.007 | 3.156 | 2.986 | 3.006 | 41,197 | +0.01(+0.20%) |
Jul 20, 2020 | 3.128 | 3.183 | 3.000 | 3.000 | 26,739 | -0.11(-3.42%) |
Jul 17, 2020 | 3.114 | 3.220 | 3.085 | 3.107 | 30,452 | -0.09(-2.67%) |
Jul 16, 2020 | 3.342 | 3.342 | 3.192 | 3.192 | 47,657 | +0.00(+0.00%) |
Jul 15, 2020 | 3.263 | 3.369 | 3.156 | 3.192 | 51,352 | -0.06(-1.96%) |
Jul 14, 2020 | 3.114 | 3.256 | 3.114 | 3.256 | 14,099 | +0.08(+2.46%) |
Jul 13, 2020 | 3.192 | 3.256 | 3.071 | 3.178 | 104,085 | -0.07(-2.08%) |
Jul 10, 2020 | 3.305 | 3.354 | 3.227 | 3.245 | 45,820 | -0.09(-2.66%) |
Jul 09, 2020 | 3.674 | 3.674 | 3.286 | 3.334 | 98,605 | -0.35(-9.62%) |
Jul 08, 2020 | 3.445 | 3.807 | 3.431 | 3.688 | 189,625 | +0.22(+6.21%) |
Jul 07, 2020 | 3.445 | 3.473 | 3.361 | 3.473 | 80,458 | +0.07(+2.04%) |
Jul 06, 2020 | 3.285 | 3.445 | 3.285 | 3.403 | 84,533 | +0.13(+4.04%) |
Jul 02, 2020 | 3.243 | 3.358 | 3.219 | 3.271 | 53,167 | +0.03(+0.86%) |