Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.950 | 3.950 | 3.520 | 3.680 | 1,195,671 | -0.39(-9.58%) |
Aug 28, 2020 | 4.010 | 4.120 | 3.710 | 4.070 | 1,123,000 | -0.13(-3.10%) |
Aug 27, 2020 | 4.410 | 4.490 | 3.910 | 4.200 | 3,541,118 | +0.30(+7.69%) |
Aug 26, 2020 | 4.160 | 4.200 | 3.690 | 3.900 | 2,881,771 | -0.59(-13.14%) |
Aug 25, 2020 | 6.540 | 6.550 | 4.240 | 4.490 | 16,664,319 | +0.34(+8.19%) |
Aug 24, 2020 | 4.900 | 4.900 | 4.090 | 4.150 | 684,871 | -0.87(-17.33%) |
Aug 21, 2020 | 5.710 | 5.710 | 5.010 | 5.020 | 496,500 | -0.74(-12.85%) |
Aug 20, 2020 | 6.100 | 6.170 | 5.630 | 5.760 | 498,720 | -0.54(-8.57%) |
Aug 19, 2020 | 6.990 | 7.490 | 6.040 | 6.300 | 762,409 | -1.03(-14.05%) |
Aug 18, 2020 | 8.900 | 8.900 | 6.710 | 7.330 | 1,155,822 | -2.23(-23.33%) |
Aug 17, 2020 | 10.63 | 10.78 | 9.360 | 9.560 | 225,805 | -1.09(-10.23%) |
Aug 14, 2020 | 10.88 | 10.92 | 10.50 | 10.65 | 101,400 | -0.24(-2.20%) |
Aug 13, 2020 | 10.76 | 11.24 | 10.50 | 10.89 | 141,330 | -0.04(-0.37%) |
Aug 12, 2020 | 11.68 | 12.21 | 10.60 | 10.93 | 348,429 | +0.27(+2.53%) |
Aug 11, 2020 | 10.83 | 11.05 | 10.38 | 10.66 | 318,947 | -0.27(-2.47%) |
Aug 10, 2020 | 11.50 | 11.50 | 10.75 | 10.93 | 146,787 | -0.62(-5.37%) |
Aug 07, 2020 | 12.00 | 12.49 | 11.36 | 11.55 | 249,100 | -0.54(-4.47%) |
Aug 06, 2020 | 13.00 | 13.13 | 11.57 | 12.09 | 290,382 | -0.82(-6.35%) |
Aug 05, 2020 | 12.87 | 13.37 | 12.87 | 12.91 | 139,222 | +0.01(+0.08%) |
Aug 04, 2020 | 12.57 | 13.69 | 12.47 | 12.90 | 247,542 | +0.23(+1.82%) |
Aug 03, 2020 | 12.77 | 12.99 | 12.29 | 12.67 | 146,807 | -0.13(-1.02%) |
Jul 31, 2020 | 13.70 | 13.85 | 12.80 | 12.80 | 188,800 | -1.20(-8.57%) |
Jul 30, 2020 | 13.94 | 14.50 | 13.56 | 14.00 | 326,986 | -0.10(-0.71%) |
Jul 29, 2020 | 13.98 | 14.44 | 13.43 | 14.10 | 359,440 | +0.07(+0.50%) |
Jul 28, 2020 | 13.75 | 14.19 | 13.55 | 14.03 | 151,846 | +0.19(+1.37%) |
Jul 27, 2020 | 14.01 | 14.20 | 13.51 | 13.84 | 150,445 | -0.12(-0.86%) |
Jul 24, 2020 | 13.95 | 14.16 | 13.77 | 13.96 | 99,500 | -0.11(-0.78%) |
Jul 23, 2020 | 14.32 | 14.70 | 13.75 | 14.07 | 168,930 | -0.51(-3.50%) |
Jul 22, 2020 | 13.74 | 16.48 | 13.71 | 14.58 | 792,477 | +0.78(+5.65%) |
Jul 21, 2020 | 14.08 | 14.09 | 13.54 | 13.80 | 170,787 | -0.30(-2.13%) |
Jul 20, 2020 | 14.25 | 14.32 | 13.61 | 14.10 | 152,069 | -0.20(-1.40%) |
Jul 17, 2020 | 14.15 | 14.60 | 14.00 | 14.30 | 265,600 | +0.15(+1.06%) |
Jul 16, 2020 | 14.64 | 14.88 | 14.00 | 14.15 | 248,597 | -0.65(-4.39%) |
Jul 15, 2020 | 14.01 | 17.50 | 14.01 | 14.80 | 945,756 | +0.50(+3.50%) |
Jul 14, 2020 | 13.94 | 14.58 | 13.00 | 14.30 | 355,494 | +0.36(+2.58%) |
Jul 13, 2020 | 15.05 | 15.36 | 13.90 | 13.94 | 615,374 | -1.63(-10.47%) |
Jul 10, 2020 | 13.48 | 20.26 | 13.01 | 15.57 | 4,903,100 | +1.51(+10.74%) |
Jul 09, 2020 | 16.02 | 16.25 | 13.48 | 14.06 | 479,702 | -1.84(-11.57%) |
Jul 08, 2020 | 17.56 | 17.74 | 15.80 | 15.90 | 446,321 | -1.91(-10.72%) |
Jul 07, 2020 | 18.10 | 18.43 | 17.28 | 17.81 | 374,586 | -1.20(-6.31%) |
Jul 06, 2020 | 19.64 | 19.66 | 18.52 | 19.01 | 488,166 | -0.26(-1.35%) |
Jul 02, 2020 | 19.25 | 19.71 | 17.82 | 19.27 | 472,200 | -0.36(-1.83%) |
Jul 01, 2020 | 21.50 | 21.50 | 19.15 | 19.63 | 428,249 | -0.62(-3.06%) |
Jun 30, 2020 | 23.00 | 23.00 | 19.00 | 20.25 | 1,843,904 | +2.22(+12.31%) |
Jun 29, 2020 | 21.95 | 21.95 | 17.10 | 18.03 | 878,245 | -2.72(-13.11%) |
Jun 26, 2020 | 22.00 | 25.50 | 20.00 | 20.75 | 1,212,400 | -1.25(-5.68%) |
Jun 25, 2020 | 22.04 | 24.00 | 21.64 | 22.00 | 760,611 | -2.87(-11.54%) |
Jun 24, 2020 | 24.00 | 26.00 | 20.10 | 24.87 | 2,830,774 | -1.10(-4.24%) |
Jun 23, 2020 | 23.69 | 29.48 | 22.50 | 25.97 | 11,896,967 | +6.61(+34.14%) |
Jun 22, 2020 | 31.00 | 31.22 | 18.10 | 19.36 | 8,351,332 | -16.94(-46.67%) |
Jun 19, 2020 | 40.75 | 54.16 | 33.33 | 36.30 | 25,906,700 | +11.30(+45.20%) |
Jun 18, 2020 | 10.60 | 35.50 | 10.50 | 25.00 | 58,028,152 | +12.29(+96.70%) |
Jun 17, 2020 | 22.00 | 22.00 | 11.76 | 12.71 | 7,511,051 | -14.48(-53.25%) |
Jun 16, 2020 | 6.770 | 40.00 | 6.100 | 27.19 | 45,314,512 | +20.65(+315.75%) |
Jun 15, 2020 | 2.180 | 8.380 | 1.910 | 6.540 | 25,040,960 | +4.70(+255.43%) |
Jun 12, 2020 | 1.580 | 2.740 | 1.540 | 1.840 | 308,500 | +0.33(+21.85%) |
Jun 11, 2020 | 1.820 | 1.860 | 1.490 | 1.510 | 27,601 | -0.35(-18.81%) |
Jun 10, 2020 | 1.980 | 2.000 | 1.804 | 1.860 | 17,585 | -0.14(-7.00%) |
Jun 09, 2020 | 2.200 | 2.200 | 1.950 | 2.000 | 74,211 | +0.04(+2.04%) |
Jun 08, 2020 | 1.990 | 2.150 | 1.920 | 1.960 | 90,837 | +0.02(+1.03%) |
Jun 05, 2020 | 2.430 | 2.430 | 1.570 | 1.940 | 101,600 | -0.06(-3.00%) |
Jun 04, 2020 | 1.410 | 2.500 | 1.400 | 2.000 | 372,124 | +0.67(+49.81%) |
Jun 03, 2020 | 1.350 | 1.350 | 1.320 | 1.335 | 4,966 | +0.02(+1.62%) |
Jun 02, 2020 | 1.350 | 1.350 | 1.250 | 1.314 | 4,686 | -0.01(-0.48%) |