Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.120 | 5.150 | 4.425 | 4.990 | 800,442 | -0.18(-3.48%) |
Aug 28, 2020 | 4.280 | 5.337 | 4.255 | 5.170 | 1,149,400 | +0.86(+19.95%) |
Aug 27, 2020 | 4.200 | 4.310 | 4.020 | 4.310 | 292,574 | +0.17(+4.11%) |
Aug 26, 2020 | 3.880 | 4.210 | 3.850 | 4.140 | 442,885 | +0.26(+6.70%) |
Aug 25, 2020 | 3.930 | 4.000 | 3.790 | 3.880 | 203,996 | -0.09(-2.27%) |
Aug 24, 2020 | 4.020 | 4.140 | 3.420 | 3.970 | 782,754 | -0.17(-4.11%) |
Aug 21, 2020 | 4.150 | 4.290 | 4.000 | 4.140 | 382,700 | -0.06(-1.43%) |
Aug 20, 2020 | 4.200 | 4.480 | 4.030 | 4.200 | 617,565 | +0.00(+0.00%) |
Aug 19, 2020 | 3.810 | 4.330 | 3.770 | 4.200 | 827,371 | +0.37(+9.66%) |
Aug 18, 2020 | 3.940 | 4.030 | 3.710 | 3.830 | 564,119 | -0.10(-2.54%) |
Aug 17, 2020 | 3.680 | 4.100 | 3.620 | 3.930 | 888,260 | +0.31(+8.56%) |
Aug 14, 2020 | 3.320 | 3.750 | 3.240 | 3.620 | 569,700 | +0.28(+8.38%) |
Aug 13, 2020 | 3.480 | 3.640 | 3.260 | 3.340 | 371,787 | -0.26(-7.22%) |
Aug 12, 2020 | 3.470 | 3.620 | 3.180 | 3.600 | 763,748 | +0.07(+1.98%) |
Aug 11, 2020 | 3.050 | 3.750 | 2.980 | 3.530 | 1,818,724 | +0.53(+17.67%) |
Aug 10, 2020 | 2.760 | 3.000 | 2.740 | 3.000 | 371,068 | +0.14(+4.90%) |
Aug 07, 2020 | 2.850 | 3.100 | 2.800 | 2.860 | 766,300 | +0.07(+2.51%) |
Aug 06, 2020 | 2.750 | 2.920 | 2.600 | 2.790 | 745,175 | +0.19(+7.31%) |
Aug 05, 2020 | 2.450 | 2.700 | 2.450 | 2.600 | 513,031 | +0.21(+8.79%) |
Aug 04, 2020 | 2.420 | 2.560 | 2.310 | 2.390 | 828,453 | -0.06(-2.45%) |
Aug 03, 2020 | 2.620 | 2.620 | 2.390 | 2.450 | 246,685 | -0.01(-0.41%) |
Jul 31, 2020 | 2.550 | 2.550 | 2.310 | 2.460 | 338,400 | -0.12(-4.65%) |
Jul 30, 2020 | 2.650 | 2.680 | 2.500 | 2.580 | 287,179 | -0.09(-3.37%) |
Jul 29, 2020 | 2.610 | 2.850 | 2.600 | 2.670 | 680,069 | +0.10(+3.89%) |
Jul 28, 2020 | 2.600 | 2.830 | 2.520 | 2.570 | 401,821 | -0.14(-5.17%) |
Jul 27, 2020 | 3.080 | 3.300 | 2.680 | 2.710 | 1,341,871 | -0.65(-19.35%) |
Jul 24, 2020 | 3.000 | 3.390 | 2.950 | 3.360 | 3,663,600 | +0.23(+7.35%) |
Jul 23, 2020 | 2.500 | 4.000 | 2.230 | 3.130 | 55,467,076 | +1.02(+48.34%) |
Jul 22, 2020 | 1.980 | 2.210 | 1.930 | 2.110 | 343,091 | +0.13(+6.57%) |
Jul 21, 2020 | 1.890 | 2.040 | 1.870 | 1.980 | 225,846 | +0.09(+4.76%) |
Jul 20, 2020 | 1.920 | 1.990 | 1.830 | 1.890 | 168,518 | +0.07(+3.85%) |
Jul 17, 2020 | 1.900 | 1.990 | 1.820 | 1.820 | 131,600 | -0.06(-3.19%) |
Jul 16, 2020 | 1.850 | 2.080 | 1.800 | 1.880 | 303,614 | +0.02(+1.08%) |
Jul 15, 2020 | 1.910 | 2.000 | 1.800 | 1.860 | 217,358 | -0.02(-1.06%) |
Jul 14, 2020 | 1.790 | 1.970 | 1.780 | 1.880 | 155,195 | +0.00(+0.00%) |
Jul 13, 2020 | 2.030 | 2.090 | 1.780 | 1.880 | 313,177 | -0.09(-4.57%) |
Jul 10, 2020 | 1.690 | 2.030 | 1.655 | 1.970 | 488,200 | +0.27(+15.88%) |
Jul 09, 2020 | 1.680 | 1.790 | 1.610 | 1.700 | 184,229 | +0.01(+0.59%) |
Jul 08, 2020 | 1.720 | 1.790 | 1.630 | 1.690 | 173,140 | -0.06(-3.43%) |
Jul 07, 2020 | 1.850 | 1.900 | 1.680 | 1.750 | 312,475 | -0.07(-3.85%) |
Jul 06, 2020 | 1.800 | 1.870 | 1.710 | 1.820 | 145,635 | +0.02(+1.11%) |
Jul 02, 2020 | 1.970 | 2.003 | 1.760 | 1.800 | 204,600 | -0.10(-5.26%) |
Jul 01, 2020 | 2.050 | 2.140 | 1.860 | 1.900 | 401,815 | -0.25(-11.63%) |
Jun 30, 2020 | 2.110 | 2.210 | 1.790 | 2.150 | 838,194 | +0.21(+10.82%) |
Jun 29, 2020 | 1.560 | 1.980 | 1.520 | 1.940 | 521,025 | +0.37(+23.57%) |
Jun 26, 2020 | 1.650 | 1.660 | 1.490 | 1.570 | 1,796,900 | -0.09(-5.42%) |
Jun 25, 2020 | 1.710 | 1.730 | 1.600 | 1.660 | 346,734 | -0.07(-4.05%) |
Jun 24, 2020 | 1.920 | 1.985 | 1.610 | 1.730 | 369,153 | -0.27(-13.50%) |
Jun 23, 2020 | 2.040 | 2.070 | 1.910 | 2.000 | 264,409 | -0.02(-0.99%) |
Jun 22, 2020 | 2.200 | 2.200 | 1.900 | 2.020 | 364,431 | -0.09(-4.27%) |
Jun 19, 2020 | 2.400 | 2.420 | 2.070 | 2.110 | 398,000 | -0.21(-9.05%) |
Jun 18, 2020 | 2.200 | 2.450 | 2.150 | 2.320 | 310,327 | +0.07(+3.11%) |
Jun 17, 2020 | 2.450 | 2.450 | 2.230 | 2.250 | 334,449 | -0.19(-7.79%) |
Jun 16, 2020 | 2.780 | 2.810 | 2.310 | 2.440 | 526,874 | -0.09(-3.56%) |
Jun 15, 2020 | 2.320 | 2.600 | 2.120 | 2.530 | 594,615 | -0.09(-3.44%) |
Jun 12, 2020 | 2.740 | 2.740 | 2.370 | 2.620 | 848,200 | +0.44(+20.18%) |
Jun 11, 2020 | 1.930 | 2.460 | 1.910 | 2.180 | 1,196,565 | -0.35(-13.83%) |
Jun 10, 2020 | 3.190 | 3.250 | 2.060 | 2.530 | 2,977,775 | -0.96(-27.51%) |
Jun 09, 2020 | 3.160 | 4.690 | 3.000 | 3.490 | 6,188,798 | +0.63(+22.03%) |
Jun 08, 2020 | 1.730 | 3.090 | 1.700 | 2.860 | 6,266,598 | +1.53(+115.85%) |
Jun 05, 2020 | 1.070 | 1.420 | 1.030 | 1.325 | 1,585,600 | +0.33(+33.84%) |
Jun 04, 2020 | 0.9600 | 1.010 | 0.9600 | 0.9900 | 264,196 | +0.04(+4.20%) |
Jun 03, 2020 | 1.030 | 1.030 | 0.9001 | 0.9501 | 506,797 | -0.07(-6.85%) |
Jun 02, 2020 | 1.060 | 1.060 | 1.000 | 1.020 | 286,540 | -0.03(-2.86%) |