Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.696 | 2.720 | 2.644 | 2.663 | 81,249 | -0.02(-0.61%) |
Sep 29, 2020 | 2.679 | 2.756 | 2.540 | 2.679 | 85,846 | +0.01(+0.27%) |
Sep 28, 2020 | 2.720 | 2.766 | 2.640 | 2.672 | 80,040 | +0.03(+1.04%) |
Sep 25, 2020 | 2.602 | 2.687 | 2.533 | 2.644 | 126,050 | +0.04(+1.43%) |
Sep 24, 2020 | 2.680 | 2.682 | 2.600 | 2.607 | 102,492 | -0.09(-3.22%) |
Sep 23, 2020 | 2.772 | 2.826 | 2.648 | 2.694 | 168,342 | -0.08(-2.95%) |
Sep 22, 2020 | 2.808 | 2.920 | 2.772 | 2.776 | 94,212 | -0.03(-1.01%) |
Sep 21, 2020 | 2.800 | 2.889 | 2.762 | 2.804 | 123,731 | +0.00(+0.00%) |
Sep 18, 2020 | 3.000 | 3.040 | 2.804 | 2.804 | 331,925 | -0.14(-4.69%) |
Sep 17, 2020 | 2.880 | 3.000 | 2.800 | 2.942 | 104,665 | +0.07(+2.31%) |
Sep 16, 2020 | 2.780 | 2.978 | 2.760 | 2.876 | 158,738 | +0.06(+2.28%) |
Sep 15, 2020 | 2.800 | 2.868 | 2.760 | 2.812 | 84,486 | -0.03(-1.00%) |
Sep 14, 2020 | 2.990 | 3.000 | 2.765 | 2.840 | 176,504 | +0.06(+2.29%) |
Sep 11, 2020 | 2.880 | 2.906 | 2.758 | 2.777 | 129,375 | -0.12(-4.13%) |
Sep 10, 2020 | 2.899 | 2.971 | 2.800 | 2.896 | 199,690 | -0.06(-1.91%) |
Sep 09, 2020 | 2.900 | 2.976 | 2.760 | 2.953 | 98,024 | +0.06(+2.10%) |
Sep 08, 2020 | 2.840 | 2.975 | 2.760 | 2.892 | 109,928 | +0.01(+0.39%) |
Sep 04, 2020 | 2.984 | 2.998 | 2.817 | 2.881 | 115,900 | -0.10(-3.37%) |
Sep 03, 2020 | 2.986 | 3.129 | 2.981 | 2.981 | 100,817 | -0.12(-3.83%) |
Sep 02, 2020 | 3.040 | 3.184 | 3.000 | 3.100 | 138,784 | +0.06(+1.85%) |
Sep 01, 2020 | 3.204 | 3.280 | 2.960 | 3.044 | 131,684 | -0.20(-6.06%) |
Aug 31, 2020 | 3.400 | 3.400 | 3.200 | 3.240 | 64,200 | +0.01(+0.45%) |
Aug 28, 2020 | 3.168 | 3.308 | 3.120 | 3.226 | 82,600 | +0.05(+1.54%) |
Aug 27, 2020 | 3.360 | 3.397 | 3.160 | 3.177 | 69,252 | -0.16(-4.78%) |
Aug 26, 2020 | 3.120 | 3.350 | 3.096 | 3.336 | 126,904 | +0.19(+6.05%) |
Aug 25, 2020 | 3.299 | 3.308 | 3.127 | 3.146 | 67,889 | -0.17(-5.05%) |
Aug 24, 2020 | 3.231 | 3.354 | 3.200 | 3.313 | 80,542 | +0.02(+0.47%) |
Aug 21, 2020 | 3.240 | 3.439 | 3.240 | 3.298 | 119,950 | -0.15(-4.41%) |
Aug 20, 2020 | 3.440 | 3.460 | 3.226 | 3.450 | 100,866 | +0.25(+7.80%) |
Aug 19, 2020 | 3.200 | 3.400 | 3.160 | 3.200 | 98,172 | -0.13(-3.93%) |
Aug 18, 2020 | 3.316 | 3.400 | 3.248 | 3.331 | 96,674 | +0.00(+0.00%) |
Aug 17, 2020 | 3.260 | 3.400 | 3.201 | 3.331 | 163,499 | +0.07(+2.18%) |
Aug 14, 2020 | 3.120 | 3.262 | 3.000 | 3.260 | 192,075 | +0.15(+4.76%) |
Aug 13, 2020 | 3.097 | 3.195 | 3.024 | 3.112 | 155,137 | +0.02(+0.70%) |
Aug 12, 2020 | 3.239 | 3.239 | 3.090 | 3.090 | 140,781 | -0.11(-3.44%) |
Aug 11, 2020 | 3.360 | 3.360 | 3.160 | 3.200 | 171,924 | -0.04(-1.23%) |
Aug 10, 2020 | 3.160 | 3.280 | 3.120 | 3.240 | 221,587 | +0.11(+3.37%) |
Aug 07, 2020 | 3.360 | 3.492 | 2.800 | 3.134 | 968,500 | -0.61(-16.19%) |
Aug 06, 2020 | 3.600 | 3.776 | 3.600 | 3.740 | 117,697 | +0.06(+1.60%) |
Aug 05, 2020 | 3.640 | 3.748 | 3.560 | 3.681 | 86,542 | +0.08(+2.11%) |
Aug 04, 2020 | 3.440 | 3.760 | 3.431 | 3.605 | 166,362 | +0.13(+3.60%) |
Aug 03, 2020 | 3.560 | 3.600 | 3.409 | 3.480 | 158,143 | -0.12(-3.40%) |
Jul 31, 2020 | 3.840 | 3.840 | 3.564 | 3.602 | 146,525 | -0.24(-6.19%) |
Jul 30, 2020 | 3.840 | 3.880 | 3.680 | 3.840 | 127,769 | -0.04(-1.03%) |
Jul 29, 2020 | 3.960 | 4.020 | 3.800 | 3.880 | 238,604 | -0.16(-3.96%) |
Jul 28, 2020 | 3.800 | 4.120 | 3.800 | 4.040 | 171,031 | +0.25(+6.72%) |
Jul 27, 2020 | 4.000 | 4.000 | 3.640 | 3.786 | 192,930 | -0.21(-5.36%) |
Jul 24, 2020 | 3.840 | 4.080 | 3.800 | 4.000 | 153,825 | +0.16(+4.17%) |
Jul 23, 2020 | 4.400 | 4.600 | 3.760 | 3.840 | 424,980 | -0.48(-11.11%) |
Jul 22, 2020 | 3.720 | 4.600 | 3.720 | 4.320 | 737,483 | +0.62(+16.76%) |
Jul 21, 2020 | 3.640 | 3.759 | 3.520 | 3.700 | 175,909 | +0.11(+3.03%) |
Jul 20, 2020 | 3.658 | 3.658 | 3.520 | 3.591 | 101,450 | +0.03(+0.87%) |
Jul 17, 2020 | 3.388 | 3.672 | 3.388 | 3.560 | 168,500 | +0.18(+5.27%) |
Jul 16, 2020 | 3.360 | 3.480 | 3.281 | 3.382 | 150,780 | +0.06(+1.86%) |
Jul 15, 2020 | 3.360 | 3.480 | 3.280 | 3.320 | 110,959 | -0.03(-0.86%) |
Jul 14, 2020 | 3.280 | 3.383 | 3.201 | 3.349 | 171,466 | +0.11(+3.37%) |
Jul 13, 2020 | 3.240 | 3.360 | 3.200 | 3.240 | 148,268 | +0.00(+0.00%) |
Jul 10, 2020 | 3.266 | 3.359 | 3.141 | 3.240 | 114,875 | -0.04(-1.22%) |
Jul 09, 2020 | 3.200 | 3.299 | 3.180 | 3.280 | 126,421 | +0.08(+2.50%) |
Jul 08, 2020 | 3.240 | 3.240 | 3.160 | 3.200 | 155,786 | -0.08(-2.44%) |
Jul 07, 2020 | 3.240 | 3.280 | 3.160 | 3.280 | 137,494 | +0.00(+0.00%) |
Jul 06, 2020 | 3.240 | 3.360 | 3.240 | 3.280 | 144,386 | +0.00(+0.00%) |
Jul 02, 2020 | 3.320 | 3.378 | 3.204 | 3.280 | 200,875 | -0.02(-0.61%) |