Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.820 | 2.870 | 2.735 | 2.840 | 273,052 | +0.09(+3.27%) |
Aug 28, 2020 | 2.630 | 2.790 | 2.620 | 2.750 | 522,700 | +0.15(+5.77%) |
Aug 27, 2020 | 2.710 | 2.723 | 2.561 | 2.600 | 448,226 | -0.12(-4.41%) |
Aug 26, 2020 | 2.650 | 2.790 | 2.644 | 2.720 | 450,977 | +0.05(+1.87%) |
Aug 25, 2020 | 2.630 | 2.730 | 2.580 | 2.670 | 421,066 | +0.07(+2.69%) |
Aug 24, 2020 | 2.670 | 2.680 | 2.580 | 2.600 | 594,429 | -0.12(-4.41%) |
Aug 21, 2020 | 2.810 | 2.870 | 2.700 | 2.720 | 439,400 | -0.09(-3.20%) |
Aug 20, 2020 | 3.100 | 3.100 | 2.780 | 2.810 | 594,104 | -0.30(-9.65%) |
Aug 19, 2020 | 2.920 | 3.140 | 2.910 | 3.110 | 766,850 | +0.19(+6.51%) |
Aug 18, 2020 | 2.990 | 2.990 | 2.850 | 2.920 | 270,927 | -0.04(-1.35%) |
Aug 17, 2020 | 2.800 | 2.980 | 2.740 | 2.960 | 471,053 | +0.17(+6.09%) |
Aug 14, 2020 | 2.710 | 2.800 | 2.650 | 2.790 | 327,200 | +0.04(+1.45%) |
Aug 13, 2020 | 2.750 | 2.750 | 2.640 | 2.750 | 381,904 | +0.05(+1.85%) |
Aug 12, 2020 | 2.840 | 2.850 | 2.660 | 2.700 | 639,795 | +0.02(+0.75%) |
Aug 11, 2020 | 2.940 | 2.950 | 2.670 | 2.680 | 731,415 | -0.26(-8.84%) |
Aug 10, 2020 | 2.700 | 2.940 | 2.670 | 2.940 | 878,629 | +0.28(+10.53%) |
Aug 07, 2020 | 2.660 | 2.730 | 2.650 | 2.660 | 427,800 | -0.03(-1.12%) |
Aug 06, 2020 | 2.650 | 2.730 | 2.580 | 2.690 | 443,194 | -0.01(-0.37%) |
Aug 05, 2020 | 2.690 | 2.720 | 2.630 | 2.700 | 240,100 | +0.01(+0.37%) |
Aug 04, 2020 | 2.640 | 2.740 | 2.570 | 2.690 | 405,080 | +0.09(+3.46%) |
Aug 03, 2020 | 2.530 | 2.620 | 2.510 | 2.600 | 343,316 | +0.06(+2.36%) |
Jul 31, 2020 | 2.600 | 2.607 | 2.490 | 2.540 | 354,100 | -0.08(-3.05%) |
Jul 30, 2020 | 2.590 | 2.670 | 2.550 | 2.620 | 290,319 | +0.00(+0.00%) |
Jul 29, 2020 | 2.630 | 2.670 | 2.520 | 2.620 | 493,035 | -0.02(-0.76%) |
Jul 28, 2020 | 2.650 | 2.690 | 2.600 | 2.640 | 670,448 | -0.01(-0.38%) |
Jul 27, 2020 | 2.780 | 2.810 | 2.560 | 2.650 | 1,110,265 | -0.13(-4.68%) |
Jul 24, 2020 | 2.650 | 2.800 | 2.640 | 2.780 | 889,000 | +0.09(+3.35%) |
Jul 23, 2020 | 2.740 | 2.750 | 2.620 | 2.690 | 532,227 | -0.01(-0.37%) |
Jul 22, 2020 | 2.670 | 2.760 | 2.665 | 2.700 | 586,616 | +0.03(+1.12%) |
Jul 21, 2020 | 2.750 | 2.800 | 2.640 | 2.670 | 869,196 | -0.07(-2.55%) |
Jul 20, 2020 | 2.900 | 2.910 | 2.650 | 2.740 | 1,349,997 | -0.16(-5.52%) |
Jul 17, 2020 | 2.940 | 2.970 | 2.840 | 2.900 | 651,100 | -0.04(-1.36%) |
Jul 16, 2020 | 2.980 | 3.000 | 2.850 | 2.940 | 536,633 | -0.04(-1.34%) |
Jul 15, 2020 | 3.030 | 3.050 | 2.830 | 2.980 | 1,522,634 | +0.08(+2.76%) |
Jul 14, 2020 | 2.700 | 2.900 | 2.660 | 2.900 | 1,093,564 | +0.24(+9.02%) |
Jul 13, 2020 | 2.710 | 2.860 | 2.610 | 2.660 | 1,437,835 | +0.00(+0.00%) |
Jul 10, 2020 | 2.850 | 2.850 | 2.650 | 2.660 | 1,424,700 | -0.13(-4.66%) |
Jul 09, 2020 | 3.030 | 3.040 | 2.770 | 2.790 | 1,881,444 | -0.19(-6.38%) |
Jul 08, 2020 | 3.060 | 3.240 | 2.900 | 2.980 | 2,224,840 | +0.00(+0.00%) |
Jul 07, 2020 | 3.500 | 3.500 | 2.880 | 2.980 | 5,318,099 | -0.26(-8.02%) |
Jul 06, 2020 | 4.180 | 4.220 | 3.160 | 3.240 | 11,417,014 | -2.91(-47.32%) |
Jul 02, 2020 | 6.090 | 6.300 | 6.023 | 6.150 | 920,000 | +0.19(+3.19%) |
Jul 01, 2020 | 5.890 | 6.160 | 5.640 | 5.960 | 650,935 | +0.07(+1.19%) |
Jun 30, 2020 | 5.270 | 5.890 | 5.100 | 5.890 | 723,994 | +0.70(+13.49%) |
Jun 29, 2020 | 5.620 | 5.730 | 5.120 | 5.190 | 916,973 | -0.52(-9.11%) |
Jun 26, 2020 | 5.900 | 5.940 | 5.530 | 5.710 | 424,700 | -0.24(-4.03%) |
Jun 25, 2020 | 5.710 | 6.020 | 5.650 | 5.950 | 402,363 | +0.21(+3.66%) |
Jun 24, 2020 | 5.750 | 5.810 | 5.490 | 5.740 | 332,138 | +0.06(+1.06%) |
Jun 23, 2020 | 5.800 | 5.900 | 5.620 | 5.680 | 452,783 | -0.08(-1.39%) |
Jun 22, 2020 | 5.770 | 5.980 | 5.570 | 5.760 | 546,166 | -0.07(-1.20%) |
Jun 19, 2020 | 5.460 | 6.160 | 5.440 | 5.830 | 1,002,100 | +0.24(+4.29%) |
Jun 18, 2020 | 5.300 | 5.640 | 5.300 | 5.590 | 434,255 | +0.16(+2.95%) |
Jun 17, 2020 | 5.500 | 5.500 | 5.210 | 5.430 | 427,397 | -0.12(-2.16%) |
Jun 16, 2020 | 5.510 | 5.590 | 5.210 | 5.550 | 507,170 | +0.08(+1.46%) |
Jun 15, 2020 | 4.960 | 5.640 | 4.900 | 5.470 | 957,403 | +0.05(+0.92%) |
Jun 12, 2020 | 5.130 | 5.480 | 4.930 | 5.420 | 485,600 | +0.42(+8.40%) |
Jun 11, 2020 | 4.800 | 5.330 | 4.610 | 5.000 | 1,323,368 | -0.51(-9.26%) |
Jun 10, 2020 | 5.620 | 5.800 | 5.410 | 5.510 | 690,473 | -0.14(-2.48%) |
Jun 09, 2020 | 5.640 | 5.680 | 5.300 | 5.650 | 510,817 | +0.01(+0.18%) |
Jun 08, 2020 | 4.900 | 5.850 | 4.900 | 5.640 | 1,208,683 | +0.85(+17.75%) |
Jun 05, 2020 | 5.170 | 5.230 | 4.590 | 4.790 | 1,294,500 | -0.27(-5.34%) |
Jun 04, 2020 | 5.050 | 5.370 | 4.820 | 5.060 | 1,412,788 | -0.24(-4.53%) |
Jun 03, 2020 | 4.670 | 5.350 | 4.350 | 5.300 | 1,633,543 | +0.63(+13.49%) |
Jun 02, 2020 | 4.320 | 4.700 | 4.160 | 4.670 | 813,156 | +0.25(+5.66%) |