Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.050 | 3.100 | 3.010 | 3.010 | 40,025 | -0.03(-0.82%) |
Aug 28, 2020 | 3.035 | 3.035 | 3.035 | 3.035 | 100 | +0.03(+1.00%) |
Aug 27, 2020 | 3.020 | 3.030 | 3.000 | 3.005 | 7,056 | +0.09(+3.26%) |
Aug 26, 2020 | 2.940 | 2.980 | 2.910 | 2.910 | 1,557 | -0.03(-1.02%) |
Aug 25, 2020 | 3.000 | 3.000 | 2.885 | 2.940 | 9,720 | +0.05(+1.73%) |
Aug 24, 2020 | 2.800 | 2.940 | 2.800 | 2.890 | 47,814 | +0.17(+6.25%) |
Aug 21, 2020 | 2.710 | 2.720 | 2.660 | 2.720 | 1,000 | -0.01(-0.37%) |
Aug 20, 2020 | 2.650 | 2.730 | 2.650 | 2.730 | 3,095 | -0.08(-2.85%) |
Aug 19, 2020 | 2.650 | 2.840 | 2.650 | 2.810 | 10,711 | +0.08(+2.93%) |
Aug 18, 2020 | 2.750 | 2.830 | 2.730 | 2.730 | 4,292 | -0.17(-5.86%) |
Aug 17, 2020 | 2.900 | 2.900 | 2.860 | 2.900 | 1,020 | -0.04(-1.36%) |
Aug 14, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 100 | -0.17(-5.47%) |
Aug 13, 2020 | 3.120 | 3.120 | 3.100 | 3.110 | 701 | +0.01(+0.32%) |
Aug 12, 2020 | 3.200 | 3.200 | 3.050 | 3.100 | 6,000 | +0.00(+0.00%) |
Aug 11, 2020 | 3.080 | 3.100 | 3.040 | 3.100 | 4,470 | +0.52(+20.16%) |
Aug 07, 2020 | 2.580 | 2.580 | 2.580 | 0 | -0.03(-1.15%) | |
Aug 06, 2020 | 2.620 | 2.690 | 2.610 | 2.610 | 7,250 | +0.11(+4.40%) |
Aug 05, 2020 | 2.500 | 2.500 | 2.500 | 38 | +0.00(+0.00%) | |
Aug 04, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.00(+0.00%) |
Aug 03, 2020 | 2.440 | 2.530 | 2.360 | 2.500 | 16,815 | -0.04(-1.57%) |
Jul 31, 2020 | 2.590 | 2.590 | 2.500 | 2.540 | 5,200 | -0.06(-2.31%) |
Jul 30, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.11(-4.06%) |
Jul 29, 2020 | 2.600 | 2.710 | 2.600 | 2.710 | 1,745 | -0.01(-0.37%) |
Jul 28, 2020 | 2.740 | 2.740 | 2.680 | 2.720 | 15,105 | +0.01(+0.37%) |
Jul 27, 2020 | 2.770 | 2.770 | 2.680 | 2.710 | 6,198 | -0.20(-6.87%) |
Jul 24, 2020 | 2.890 | 2.910 | 2.890 | 2.910 | 200 | -0.03(-1.02%) |
Jul 23, 2020 | 2.920 | 2.960 | 2.920 | 2.940 | 8,900 | +0.00(+0.00%) |
Jul 22, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 10,060 | -0.09(-2.97%) |
Jul 21, 2020 | 2.900 | 3.030 | 2.890 | 3.030 | 9,853 | +0.13(+4.48%) |
Jul 20, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 142 | +0.13(+4.69%) |
Jul 17, 2020 | 2.825 | 2.825 | 2.770 | 2.770 | 600 | +0.04(+1.47%) |
Jul 16, 2020 | 2.772 | 2.772 | 2.730 | 2.730 | 1,322 | -0.05(-1.80%) |
Jul 15, 2020 | 2.780 | 2.780 | 2.780 | 2.780 | 270 | +0.06(+2.21%) |
Jul 14, 2020 | 2.720 | 2.720 | 2.720 | 24 | +0.00(+0.00%) | |
Jul 13, 2020 | 2.630 | 2.720 | 2.620 | 2.720 | 2,355 | -0.04(-1.45%) |
Jul 10, 2020 | 2.600 | 2.760 | 2.600 | 2.760 | 23,000 | -0.07(-2.47%) |
Jul 09, 2020 | 2.860 | 2.860 | 2.780 | 2.830 | 5,773 | -0.09(-3.20%) |
Jul 08, 2020 | 2.915 | 2.930 | 2.810 | 2.924 | 19,915 | -0.13(-4.27%) |
Jul 07, 2020 | 2.990 | 3.054 | 2.910 | 3.054 | 3,800 | +0.10(+3.53%) |
Jul 06, 2020 | 3.100 | 3.100 | 2.950 | 2.950 | 25,756 | -0.15(-4.84%) |
Jul 02, 2020 | 3.240 | 3.240 | 3.100 | 3.100 | 8,100 | +0.20(+6.90%) |
Jul 01, 2020 | 2.900 | 2.900 | 2.900 | 183 | +0.00(+0.00%) | |
Jun 30, 2020 | 2.890 | 2.900 | 2.855 | 2.900 | 2,350 | +0.05(+1.75%) |
Jun 29, 2020 | 2.840 | 2.870 | 2.770 | 2.850 | 38,923 | +0.04(+1.42%) |
Jun 26, 2020 | 2.950 | 2.950 | 2.770 | 2.810 | 16,500 | -0.20(-6.64%) |
Jun 25, 2020 | 2.980 | 3.090 | 2.950 | 3.010 | 8,994 | -0.14(-4.44%) |
Jun 24, 2020 | 3.240 | 3.250 | 3.130 | 3.150 | 49,973 | -0.33(-9.48%) |
Jun 23, 2020 | 3.520 | 3.520 | 3.400 | 3.480 | 4,090 | +0.16(+4.82%) |
Jun 22, 2020 | 3.220 | 3.350 | 3.210 | 3.320 | 29,351 | -0.14(-4.05%) |
Jun 19, 2020 | 3.560 | 3.630 | 3.380 | 3.460 | 5,700 | -0.14(-3.89%) |
Jun 18, 2020 | 3.280 | 3.640 | 3.280 | 3.600 | 27,000 | -0.19(-5.01%) |
Jun 17, 2020 | 3.790 | 3.790 | 3.790 | 3.790 | 1,500 | +0.24(+6.76%) |
Jun 16, 2020 | 3.990 | 3.990 | 3.550 | 3.550 | 3,283 | -0.15(-4.05%) |
Jun 15, 2020 | 3.530 | 3.700 | 3.350 | 3.700 | 31,626 | +0.25(+7.25%) |
Jun 12, 2020 | 3.999 | 4.000 | 3.440 | 3.450 | 25,400 | +0.06(+1.77%) |
Jun 11, 2020 | 3.660 | 3.660 | 3.360 | 3.390 | 9,745 | -0.61(-15.25%) |
Jun 10, 2020 | 3.850 | 4.000 | 3.680 | 4.000 | 26,367 | +0.01(+0.25%) |
Jun 09, 2020 | 4.070 | 4.070 | 3.500 | 3.990 | 65,857 | -0.11(-2.68%) |
Jun 08, 2020 | 4.450 | 4.450 | 4.000 | 4.100 | 36,064 | -0.08(-1.80%) |
Jun 05, 2020 | 4.135 | 4.260 | 4.000 | 4.175 | 41,200 | +0.27(+7.05%) |
Jun 04, 2020 | 3.760 | 3.900 | 3.590 | 3.900 | 89,678 | +0.14(+3.72%) |
Jun 03, 2020 | 3.720 | 3.770 | 3.600 | 3.760 | 9,695 | +0.26(+7.43%) |
Jun 02, 2020 | 3.500 | 3.500 | 3.365 | 3.500 | 3,471 | +0.38(+12.18%) |