Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.289 | 2.289 | 2.187 | 2.187 | 39,463 | -0.13(-5.62%) |
Aug 28, 2020 | 2.261 | 2.352 | 2.176 | 2.318 | 147,005 | +0.11(+5.14%) |
Aug 27, 2020 | 2.114 | 2.210 | 2.085 | 2.204 | 58,262 | +0.14(+6.87%) |
Aug 26, 2020 | 2.153 | 2.176 | 2.051 | 2.063 | 106,140 | +0.02(+0.83%) |
Aug 25, 2020 | 2.040 | 2.080 | 2.040 | 2.046 | 24,090 | -0.01(-0.55%) |
Aug 24, 2020 | 2.046 | 2.097 | 2.040 | 2.057 | 82,361 | -0.02(-0.82%) |
Aug 21, 2020 | 2.040 | 2.119 | 2.000 | 2.074 | 66,002 | -0.05(-2.14%) |
Aug 20, 2020 | 1.983 | 2.148 | 1.983 | 2.119 | 124,084 | +0.11(+5.35%) |
Aug 19, 2020 | 1.983 | 2.026 | 1.983 | 2.012 | 40,744 | +0.11(+5.66%) |
Aug 18, 2020 | 2.040 | 2.040 | 1.893 | 1.904 | 59,026 | -0.14(-6.67%) |
Aug 17, 2020 | 2.040 | 2.080 | 2.040 | 2.040 | 67,874 | +0.07(+3.45%) |
Aug 14, 2020 | 1.983 | 1.993 | 1.946 | 1.972 | 15,000 | -0.07(-3.33%) |
Aug 13, 2020 | 1.983 | 2.085 | 1.983 | 2.040 | 28,029 | +0.05(+2.27%) |
Aug 12, 2020 | 2.051 | 2.051 | 1.983 | 1.995 | 14,024 | -0.06(-2.76%) |
Aug 11, 2020 | 2.148 | 2.148 | 2.051 | 2.051 | 23,009 | -0.12(-5.48%) |
Aug 10, 2020 | 2.136 | 2.170 | 1.995 | 2.170 | 58,782 | +0.10(+5.08%) |
Aug 07, 2020 | 2.063 | 2.164 | 1.955 | 2.065 | 102,356 | -0.00(-0.14%) |
Aug 06, 2020 | 1.983 | 2.097 | 1.927 | 2.068 | 106,715 | +0.04(+1.96%) |
Aug 05, 2020 | 2.017 | 2.074 | 1.983 | 2.029 | 146,657 | -0.09(-4.28%) |
Aug 04, 2020 | 2.210 | 2.312 | 1.983 | 2.119 | 486,615 | -0.94(-30.74%) |
Aug 03, 2020 | 1.842 | 3.808 | 1.694 | 3.060 | 1,468,121 | +1.25(+68.75%) |
Jul 31, 2020 | 1.791 | 1.842 | 1.757 | 1.813 | 14,471 | -0.03(-1.54%) |
Jul 30, 2020 | 1.813 | 1.864 | 1.734 | 1.842 | 21,981 | +0.02(+1.25%) |
Jul 29, 2020 | 1.842 | 1.842 | 1.785 | 1.819 | 26,437 | +0.01(+0.63%) |
Jul 28, 2020 | 1.836 | 1.859 | 1.802 | 1.808 | 28,411 | -0.01(-0.31%) |
Jul 27, 2020 | 1.762 | 1.813 | 1.762 | 1.813 | 30,198 | +0.00(+0.00%) |
Jul 24, 2020 | 1.757 | 1.813 | 1.751 | 1.813 | 15,353 | +0.04(+2.24%) |
Jul 23, 2020 | 1.870 | 1.932 | 1.728 | 1.774 | 162,311 | -0.06(-3.40%) |
Jul 22, 2020 | 1.751 | 2.085 | 1.683 | 1.836 | 269,570 | +0.09(+5.19%) |
Jul 21, 2020 | 1.683 | 1.751 | 1.621 | 1.745 | 63,203 | +0.06(+3.70%) |
Jul 20, 2020 | 1.700 | 1.785 | 1.615 | 1.683 | 155,982 | -0.05(-2.62%) |
Jul 17, 2020 | 1.615 | 1.728 | 1.592 | 1.728 | 98,827 | +0.11(+7.02%) |
Jul 16, 2020 | 1.598 | 1.626 | 1.541 | 1.615 | 22,687 | +0.02(+1.06%) |
Jul 15, 2020 | 1.547 | 1.615 | 1.547 | 1.598 | 15,951 | +0.05(+3.30%) |
Jul 14, 2020 | 1.547 | 1.553 | 1.485 | 1.547 | 35,598 | +0.05(+3.02%) |
Jul 13, 2020 | 1.587 | 1.592 | 1.502 | 1.502 | 60,512 | -0.12(-7.54%) |
Jul 10, 2020 | 1.581 | 1.677 | 1.570 | 1.624 | 106,768 | +0.07(+4.22%) |
Jul 09, 2020 | 1.587 | 1.604 | 1.536 | 1.558 | 95,766 | +0.02(+1.48%) |
Jul 08, 2020 | 1.558 | 1.587 | 1.512 | 1.536 | 65,695 | +0.00(+0.00%) |
Jul 07, 2020 | 1.570 | 1.587 | 1.488 | 1.536 | 57,399 | -0.01(-0.73%) |
Jul 06, 2020 | 1.507 | 1.581 | 1.507 | 1.547 | 33,530 | +0.03(+2.25%) |
Jul 02, 2020 | 1.615 | 1.615 | 1.502 | 1.513 | 54,884 | -0.03(-1.84%) |
Jul 01, 2020 | 1.541 | 1.575 | 1.536 | 1.541 | 34,370 | -0.01(-0.37%) |
Jun 30, 2020 | 1.632 | 1.632 | 1.536 | 1.547 | 36,638 | +0.02(+1.49%) |
Jun 29, 2020 | 1.632 | 1.666 | 1.519 | 1.524 | 43,385 | -0.14(-8.19%) |
Jun 26, 2020 | 1.791 | 1.791 | 1.598 | 1.660 | 137,475 | +0.10(+6.74%) |
Jun 25, 2020 | 1.570 | 1.615 | 1.519 | 1.555 | 53,514 | +0.04(+2.81%) |
Jun 24, 2020 | 1.604 | 1.638 | 1.487 | 1.513 | 76,906 | -0.06(-3.96%) |
Jun 23, 2020 | 1.507 | 1.694 | 1.485 | 1.575 | 332,976 | +0.06(+4.29%) |
Jun 22, 2020 | 1.587 | 1.626 | 1.473 | 1.510 | 33,357 | -0.07(-4.46%) |
Jun 19, 2020 | 1.649 | 1.723 | 1.581 | 1.581 | 76,414 | -0.07(-4.12%) |
Jun 18, 2020 | 1.643 | 1.694 | 1.547 | 1.649 | 228,615 | +0.08(+5.05%) |
Jun 17, 2020 | 1.672 | 1.683 | 1.558 | 1.570 | 56,483 | -0.10(-6.10%) |
Jun 16, 2020 | 1.689 | 1.694 | 1.564 | 1.672 | 95,151 | +0.02(+1.37%) |
Jun 15, 2020 | 1.564 | 1.672 | 1.507 | 1.649 | 88,113 | +0.06(+3.93%) |
Jun 12, 2020 | 1.502 | 1.587 | 1.502 | 1.587 | 71,649 | +0.17(+12.00%) |
Jun 11, 2020 | 1.541 | 1.564 | 1.417 | 1.417 | 93,165 | -0.21(-12.89%) |
Jun 10, 2020 | 1.587 | 1.694 | 1.564 | 1.626 | 174,219 | +0.09(+5.90%) |
Jun 09, 2020 | 1.830 | 1.830 | 1.485 | 1.536 | 213,844 | -0.32(-17.13%) |
Jun 08, 2020 | 1.887 | 1.966 | 1.706 | 1.853 | 886,217 | +0.20(+11.79%) |
Jun 05, 2020 | 1.768 | 1.864 | 1.592 | 1.657 | 894,737 | +0.22(+15.16%) |
Jun 04, 2020 | 1.332 | 1.439 | 1.332 | 1.439 | 60,166 | +0.09(+6.72%) |
Jun 03, 2020 | 1.343 | 1.394 | 1.337 | 1.349 | 37,808 | +0.01(+0.85%) |
Jun 02, 2020 | 1.354 | 1.389 | 1.320 | 1.337 | 34,340 | -0.05(-3.28%) |