Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.974 | 1.975 | 1.928 | 1.928 | 226,728 | -0.06(-3.04%) |
Aug 28, 2020 | 1.868 | 1.996 | 1.868 | 1.989 | 896,685 | +0.11(+5.62%) |
Aug 27, 2020 | 1.974 | 1.981 | 1.864 | 1.883 | 905,878 | -0.08(-4.23%) |
Aug 26, 2020 | 2.072 | 2.095 | 1.966 | 1.966 | 894,154 | -0.11(-5.45%) |
Aug 25, 2020 | 2.080 | 2.102 | 2.034 | 2.080 | 421,115 | +0.01(+0.36%) |
Aug 24, 2020 | 2.004 | 2.087 | 1.996 | 2.072 | 793,827 | +0.08(+3.79%) |
Aug 21, 2020 | 2.049 | 2.080 | 1.996 | 1.996 | 610,793 | -0.06(-2.94%) |
Aug 20, 2020 | 2.012 | 2.058 | 2.004 | 2.057 | 822,174 | +0.02(+0.74%) |
Aug 19, 2020 | 2.019 | 2.072 | 1.989 | 2.042 | 1,040,343 | +0.06(+3.05%) |
Aug 18, 2020 | 2.133 | 2.155 | 1.981 | 1.981 | 1,182,735 | -0.16(-7.42%) |
Aug 17, 2020 | 2.163 | 2.193 | 2.125 | 2.140 | 734,713 | -0.01(-0.35%) |
Aug 14, 2020 | 2.034 | 2.197 | 2.034 | 2.148 | 1,874,562 | +0.09(+4.41%) |
Aug 13, 2020 | 2.155 | 2.246 | 2.019 | 2.057 | 1,981,495 | -0.02(-0.73%) |
Aug 12, 2020 | 1.996 | 2.080 | 1.989 | 2.072 | 1,222,165 | +0.08(+4.18%) |
Aug 11, 2020 | 1.981 | 2.065 | 1.959 | 1.989 | 1,191,492 | +0.06(+3.14%) |
Aug 10, 2020 | 2.012 | 2.034 | 1.875 | 1.928 | 1,074,012 | -0.03(-1.54%) |
Aug 07, 2020 | 1.928 | 1.966 | 1.898 | 1.959 | 509,765 | +0.05(+2.78%) |
Aug 06, 2020 | 1.928 | 1.974 | 1.898 | 1.906 | 856,097 | -0.04(-1.95%) |
Aug 05, 2020 | 1.913 | 1.966 | 1.883 | 1.944 | 439,845 | +0.05(+2.80%) |
Aug 04, 2020 | 1.792 | 1.906 | 1.792 | 1.891 | 990,806 | +0.11(+5.93%) |
Aug 03, 2020 | 1.800 | 1.811 | 1.739 | 1.785 | 676,117 | -0.02(-0.84%) |
Jul 31, 2020 | 1.921 | 1.921 | 1.785 | 1.800 | 745,672 | -0.07(-3.64%) |
Jul 30, 2020 | 1.989 | 1.989 | 1.823 | 1.868 | 1,252,578 | -0.13(-6.44%) |
Jul 29, 2020 | 1.875 | 2.012 | 1.868 | 1.996 | 1,543,113 | +0.14(+7.32%) |
Jul 28, 2020 | 1.853 | 1.891 | 1.826 | 1.860 | 871,907 | +0.01(+0.41%) |
Jul 27, 2020 | 1.906 | 1.913 | 1.823 | 1.853 | 763,027 | -0.02(-1.21%) |
Jul 24, 2020 | 1.875 | 1.936 | 1.872 | 1.875 | 1,022,705 | +0.00(+0.00%) |
Jul 23, 2020 | 1.838 | 1.898 | 1.800 | 1.875 | 616,134 | +0.03(+1.64%) |
Jul 22, 2020 | 1.823 | 1.868 | 1.788 | 1.845 | 750,069 | +0.00(+0.00%) |
Jul 21, 2020 | 1.777 | 1.868 | 1.777 | 1.845 | 1,103,408 | +0.08(+4.72%) |
Jul 20, 2020 | 1.800 | 1.816 | 1.758 | 1.762 | 902,430 | -0.04(-2.10%) |
Jul 17, 2020 | 1.868 | 1.921 | 1.796 | 1.800 | 943,364 | -0.05(-2.86%) |
Jul 16, 2020 | 1.860 | 1.883 | 1.807 | 1.853 | 793,863 | -0.01(-0.41%) |
Jul 15, 2020 | 1.838 | 1.875 | 1.785 | 1.860 | 1,247,189 | +0.11(+6.49%) |
Jul 14, 2020 | 1.679 | 1.747 | 1.658 | 1.747 | 1,066,867 | +0.08(+5.00%) |
Jul 13, 2020 | 1.754 | 1.762 | 1.664 | 1.664 | 1,898,374 | -0.03(-1.79%) |
Jul 10, 2020 | 1.596 | 1.709 | 1.573 | 1.694 | 1,645,135 | +0.11(+7.18%) |
Jul 09, 2020 | 1.717 | 1.717 | 1.573 | 1.581 | 1,660,391 | -0.10(-5.86%) |
Jul 08, 2020 | 1.686 | 1.732 | 1.664 | 1.679 | 1,509,890 | -0.02(-1.33%) |
Jul 07, 2020 | 1.785 | 1.785 | 1.694 | 1.702 | 1,179,679 | -0.09(-5.06%) |
Jul 06, 2020 | 1.792 | 1.807 | 1.686 | 1.792 | 1,674,852 | +0.05(+3.04%) |
Jul 02, 2020 | 1.883 | 1.883 | 1.709 | 1.739 | 2,220,886 | -0.08(-4.56%) |
Jul 01, 2020 | 1.815 | 1.891 | 1.792 | 1.823 | 1,107,416 | +0.01(+0.42%) |
Jun 30, 2020 | 1.830 | 1.838 | 1.754 | 1.815 | 1,211,545 | -0.01(-0.41%) |
Jun 29, 2020 | 1.686 | 1.875 | 1.673 | 1.823 | 1,597,690 | +0.18(+11.06%) |
Jun 26, 2020 | 1.709 | 1.709 | 1.626 | 1.641 | 11,581,931 | -0.07(-3.98%) |
Jun 25, 2020 | 1.770 | 1.785 | 1.664 | 1.709 | 2,750,815 | -0.06(-3.42%) |
Jun 24, 2020 | 1.807 | 1.834 | 1.732 | 1.770 | 2,360,089 | -0.07(-3.70%) |
Jun 23, 2020 | 1.891 | 1.913 | 1.785 | 1.838 | 2,513,746 | -0.05(-2.41%) |
Jun 22, 2020 | 1.928 | 1.959 | 1.860 | 1.883 | 2,552,277 | -0.06(-3.11%) |
Jun 19, 2020 | 1.959 | 1.989 | 1.891 | 1.944 | 3,071,818 | +0.01(+0.39%) |
Jun 18, 2020 | 1.928 | 1.951 | 1.868 | 1.936 | 2,313,634 | +0.02(+1.19%) |
Jun 17, 2020 | 2.027 | 2.027 | 1.906 | 1.913 | 2,143,334 | -0.12(-5.95%) |
Jun 16, 2020 | 2.186 | 2.186 | 2.000 | 2.034 | 2,004,994 | -0.03(-1.47%) |
Jun 15, 2020 | 1.989 | 2.116 | 1.906 | 2.065 | 2,665,308 | +0.00(+0.00%) |
Jun 12, 2020 | 2.201 | 2.213 | 2.012 | 2.065 | 1,699,748 | -0.02(-0.73%) |
Jun 11, 2020 | 2.117 | 2.163 | 2.027 | 2.080 | 2,587,576 | -0.18(-8.03%) |
Jun 10, 2020 | 2.420 | 2.420 | 2.250 | 2.261 | 1,541,363 | -0.14(-5.68%) |
Jun 09, 2020 | 2.435 | 2.435 | 2.295 | 2.397 | 2,188,754 | -0.12(-4.80%) |
Jun 08, 2020 | 2.307 | 2.518 | 2.284 | 2.518 | 3,317,247 | +0.26(+11.74%) |
Jun 05, 2020 | 2.170 | 2.269 | 2.155 | 2.254 | 2,612,433 | +0.14(+6.43%) |
Jun 04, 2020 | 2.125 | 2.185 | 2.072 | 2.117 | 1,913,564 | -0.03(-1.41%) |
Jun 03, 2020 | 2.231 | 2.288 | 2.140 | 2.148 | 1,505,489 | -0.05(-2.41%) |
Jun 02, 2020 | 2.208 | 2.231 | 2.110 | 2.201 | 1,832,281 | +0.02(+1.04%) |