Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.600 | 1.620 | 1.480 | 1.500 | 234,016 | -0.09(-5.66%) |
Aug 28, 2020 | 1.530 | 1.590 | 1.520 | 1.590 | 61,600 | +0.05(+3.25%) |
Aug 27, 2020 | 1.660 | 1.670 | 1.520 | 1.540 | 177,528 | -0.10(-6.10%) |
Aug 26, 2020 | 1.610 | 1.660 | 1.570 | 1.640 | 146,003 | +0.03(+1.86%) |
Aug 25, 2020 | 1.480 | 1.620 | 1.470 | 1.610 | 355,145 | +0.12(+8.05%) |
Aug 24, 2020 | 1.650 | 1.650 | 1.470 | 1.490 | 583,764 | -0.17(-10.24%) |
Aug 21, 2020 | 1.730 | 1.730 | 1.651 | 1.660 | 261,400 | -0.09(-5.14%) |
Aug 20, 2020 | 1.760 | 1.780 | 1.730 | 1.750 | 166,889 | -0.05(-2.78%) |
Aug 19, 2020 | 1.800 | 1.850 | 1.750 | 1.800 | 198,476 | +0.00(+0.00%) |
Aug 18, 2020 | 1.770 | 1.800 | 1.760 | 1.800 | 87,777 | +0.03(+1.69%) |
Aug 17, 2020 | 1.840 | 1.840 | 1.650 | 1.770 | 315,437 | -0.10(-5.35%) |
Aug 14, 2020 | 1.980 | 1.980 | 1.820 | 1.870 | 388,800 | -0.07(-3.61%) |
Aug 13, 2020 | 1.750 | 1.950 | 1.750 | 1.940 | 220,019 | +0.14(+7.78%) |
Aug 12, 2020 | 1.880 | 1.900 | 1.690 | 1.800 | 349,482 | -0.04(-2.17%) |
Aug 11, 2020 | 1.900 | 1.900 | 1.820 | 1.840 | 282,650 | -0.06(-3.16%) |
Aug 10, 2020 | 1.890 | 1.925 | 1.820 | 1.900 | 232,500 | +0.02(+1.06%) |
Aug 07, 2020 | 1.920 | 1.970 | 1.850 | 1.880 | 226,500 | -0.04(-2.08%) |
Aug 06, 2020 | 1.860 | 1.940 | 1.820 | 1.920 | 401,881 | +0.05(+2.67%) |
Aug 05, 2020 | 1.880 | 1.920 | 1.845 | 1.870 | 363,233 | +0.03(+1.63%) |
Aug 04, 2020 | 1.930 | 1.955 | 1.770 | 1.840 | 621,536 | -0.08(-4.17%) |
Aug 03, 2020 | 1.920 | 1.990 | 1.870 | 1.920 | 473,491 | -0.01(-0.52%) |
Jul 31, 2020 | 2.080 | 2.120 | 1.920 | 1.930 | 258,800 | -0.15(-7.21%) |
Jul 30, 2020 | 1.900 | 2.100 | 1.900 | 2.080 | 328,274 | +0.16(+8.33%) |
Jul 29, 2020 | 1.930 | 1.950 | 1.870 | 1.920 | 251,329 | -0.02(-1.03%) |
Jul 28, 2020 | 1.970 | 1.980 | 1.900 | 1.940 | 161,293 | -0.04(-2.02%) |
Jul 27, 2020 | 1.780 | 2.000 | 1.740 | 1.980 | 329,777 | +0.24(+13.79%) |
Jul 24, 2020 | 1.850 | 1.850 | 1.710 | 1.740 | 416,400 | -0.11(-5.95%) |
Jul 23, 2020 | 1.870 | 1.960 | 1.790 | 1.850 | 331,242 | -0.05(-2.63%) |
Jul 22, 2020 | 1.970 | 1.980 | 1.850 | 1.900 | 297,483 | -0.06(-3.06%) |
Jul 21, 2020 | 2.060 | 2.060 | 1.920 | 1.960 | 367,548 | -0.04(-2.00%) |
Jul 20, 2020 | 2.070 | 2.078 | 1.920 | 2.000 | 448,170 | -0.05(-2.44%) |
Jul 17, 2020 | 2.030 | 2.130 | 2.030 | 2.050 | 278,000 | -0.01(-0.49%) |
Jul 16, 2020 | 2.120 | 2.120 | 2.010 | 2.060 | 176,385 | -0.05(-2.37%) |
Jul 15, 2020 | 2.030 | 2.140 | 1.950 | 2.110 | 262,802 | +0.10(+4.98%) |
Jul 14, 2020 | 1.980 | 2.040 | 1.920 | 2.010 | 499,410 | +0.03(+1.52%) |
Jul 13, 2020 | 2.180 | 2.201 | 1.970 | 1.980 | 546,105 | -0.21(-9.59%) |
Jul 10, 2020 | 2.180 | 2.200 | 2.065 | 2.190 | 495,300 | +0.00(+0.00%) |
Jul 09, 2020 | 2.230 | 2.230 | 2.060 | 2.190 | 497,071 | -0.01(-0.45%) |
Jul 08, 2020 | 2.110 | 2.241 | 2.100 | 2.200 | 1,004,856 | +0.12(+5.77%) |
Jul 07, 2020 | 2.030 | 2.190 | 1.950 | 2.080 | 788,298 | +0.02(+0.97%) |
Jul 06, 2020 | 2.000 | 2.080 | 1.970 | 2.060 | 843,807 | +0.10(+5.10%) |
Jul 02, 2020 | 1.880 | 2.000 | 1.880 | 1.960 | 726,100 | +0.02(+1.03%) |
Jul 01, 2020 | 1.940 | 1.970 | 1.919 | 1.940 | 288,580 | -0.01(-0.51%) |
Jun 30, 2020 | 2.000 | 2.000 | 1.900 | 1.950 | 411,645 | +0.00(+0.00%) |
Jun 29, 2020 | 2.000 | 2.020 | 1.900 | 1.950 | 1,141,161 | +0.03(+1.56%) |
Jun 26, 2020 | 2.000 | 2.010 | 1.850 | 1.920 | 7,344,300 | -0.53(-21.63%) |
Jun 25, 2020 | 2.420 | 2.520 | 2.360 | 2.450 | 736,553 | +0.05(+2.08%) |
Jun 24, 2020 | 2.380 | 2.500 | 2.290 | 2.400 | 708,222 | +0.00(+0.00%) |
Jun 23, 2020 | 2.740 | 2.760 | 2.280 | 2.400 | 819,426 | -0.28(-10.45%) |
Jun 22, 2020 | 2.820 | 3.045 | 2.660 | 2.680 | 1,008,469 | -0.13(-4.63%) |
Jun 19, 2020 | 2.790 | 2.830 | 2.660 | 2.810 | 1,029,700 | +0.15(+5.64%) |
Jun 18, 2020 | 2.680 | 2.711 | 2.580 | 2.660 | 441,046 | -0.02(-0.75%) |
Jun 17, 2020 | 2.640 | 2.700 | 2.610 | 2.680 | 532,143 | +0.05(+1.90%) |
Jun 16, 2020 | 2.550 | 2.640 | 2.550 | 2.630 | 458,354 | +0.13(+5.20%) |
Jun 15, 2020 | 2.560 | 2.560 | 2.380 | 2.500 | 370,578 | +0.08(+3.31%) |
Jun 12, 2020 | 2.360 | 2.460 | 2.320 | 2.420 | 278,000 | +0.10(+4.31%) |
Jun 11, 2020 | 2.350 | 2.440 | 2.260 | 2.320 | 448,329 | -0.15(-6.07%) |
Jun 10, 2020 | 2.460 | 2.580 | 2.370 | 2.470 | 343,706 | +0.01(+0.41%) |
Jun 09, 2020 | 2.400 | 2.500 | 2.240 | 2.460 | 516,866 | -0.04(-1.60%) |
Jun 08, 2020 | 2.020 | 2.520 | 2.010 | 2.500 | 1,406,607 | +0.43(+20.77%) |
Jun 05, 2020 | 2.070 | 2.080 | 2.000 | 2.070 | 258,400 | +0.04(+1.97%) |
Jun 04, 2020 | 2.060 | 2.070 | 1.980 | 2.030 | 214,024 | -0.01(-0.49%) |
Jun 03, 2020 | 2.000 | 2.070 | 1.980 | 2.040 | 403,209 | +0.02(+0.99%) |
Jun 02, 2020 | 1.850 | 2.040 | 1.810 | 2.020 | 576,181 | +0.19(+10.38%) |