Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.160 | 6.160 | 5.290 | 5.370 | 305,271 | -0.68(-11.24%) |
Aug 28, 2020 | 5.680 | 6.400 | 5.370 | 6.050 | 573,000 | +0.57(+10.40%) |
Aug 27, 2020 | 5.210 | 5.550 | 5.120 | 5.480 | 296,383 | +0.07(+1.29%) |
Aug 26, 2020 | 6.000 | 6.090 | 5.100 | 5.410 | 506,114 | -0.54(-9.08%) |
Aug 25, 2020 | 5.380 | 6.000 | 5.050 | 5.950 | 1,911,090 | -0.30(-4.80%) |
Aug 24, 2020 | 7.470 | 10.39 | 6.130 | 6.250 | 109,777,264 | +3.35(+115.52%) |
Aug 21, 2020 | 3.070 | 3.087 | 2.844 | 2.900 | 50,300 | -0.12(-3.98%) |
Aug 20, 2020 | 3.160 | 3.180 | 2.974 | 3.020 | 32,201 | -0.11(-3.51%) |
Aug 19, 2020 | 2.990 | 3.240 | 2.910 | 3.130 | 160,454 | +0.09(+2.96%) |
Aug 18, 2020 | 3.060 | 3.060 | 2.960 | 3.040 | 37,742 | +0.08(+2.70%) |
Aug 17, 2020 | 2.970 | 3.080 | 2.860 | 2.960 | 45,382 | +0.02(+0.68%) |
Aug 14, 2020 | 2.954 | 3.015 | 2.850 | 2.940 | 19,800 | -0.06(-2.00%) |
Aug 13, 2020 | 2.980 | 3.010 | 2.850 | 3.000 | 13,637 | +0.02(+0.67%) |
Aug 12, 2020 | 2.970 | 3.060 | 2.960 | 2.980 | 20,420 | -0.02(-0.67%) |
Aug 11, 2020 | 3.080 | 3.170 | 2.950 | 3.000 | 25,453 | -0.11(-3.54%) |
Aug 10, 2020 | 3.200 | 3.250 | 3.000 | 3.110 | 71,751 | -0.01(-0.32%) |
Aug 07, 2020 | 2.940 | 3.250 | 2.889 | 3.120 | 93,500 | +0.23(+7.96%) |
Aug 06, 2020 | 2.890 | 2.900 | 2.865 | 2.890 | 11,972 | +0.00(+0.00%) |
Aug 05, 2020 | 2.950 | 2.950 | 2.890 | 2.890 | 18,940 | -0.01(-0.34%) |
Aug 04, 2020 | 3.006 | 3.006 | 2.890 | 2.900 | 20,955 | -0.04(-1.36%) |
Aug 03, 2020 | 2.850 | 2.940 | 2.840 | 2.940 | 28,422 | -0.02(-0.67%) |
Jul 31, 2020 | 2.970 | 2.981 | 2.880 | 2.960 | 10,800 | +0.02(+0.77%) |
Jul 30, 2020 | 2.960 | 2.990 | 2.800 | 2.937 | 47,041 | -0.02(-0.76%) |
Jul 29, 2020 | 3.032 | 3.040 | 2.959 | 2.960 | 21,366 | -0.04(-1.33%) |
Jul 28, 2020 | 3.028 | 3.062 | 2.960 | 3.000 | 22,338 | -0.04(-1.32%) |
Jul 27, 2020 | 3.140 | 3.140 | 2.940 | 3.040 | 35,334 | +0.01(+0.33%) |
Jul 24, 2020 | 3.100 | 3.210 | 3.000 | 3.030 | 23,300 | -0.08(-2.57%) |
Jul 23, 2020 | 3.340 | 3.340 | 3.090 | 3.110 | 30,173 | -0.04(-1.27%) |
Jul 22, 2020 | 3.234 | 3.300 | 3.050 | 3.150 | 31,125 | -0.11(-3.37%) |
Jul 21, 2020 | 3.390 | 3.390 | 3.229 | 3.260 | 21,934 | -0.15(-4.40%) |
Jul 20, 2020 | 3.260 | 3.410 | 3.166 | 3.410 | 64,593 | +0.19(+5.90%) |
Jul 17, 2020 | 3.130 | 3.220 | 3.080 | 3.220 | 31,000 | +0.09(+2.88%) |
Jul 16, 2020 | 3.040 | 3.140 | 2.955 | 3.130 | 15,396 | +0.13(+4.33%) |
Jul 15, 2020 | 2.920 | 3.020 | 2.824 | 3.000 | 21,246 | +0.20(+7.14%) |
Jul 14, 2020 | 2.960 | 2.960 | 2.750 | 2.800 | 21,711 | -0.15(-5.08%) |
Jul 13, 2020 | 3.020 | 3.140 | 2.914 | 2.950 | 20,091 | -0.09(-2.96%) |
Jul 10, 2020 | 2.910 | 3.050 | 2.820 | 3.040 | 40,100 | +0.14(+4.83%) |
Jul 09, 2020 | 2.980 | 2.980 | 2.790 | 2.900 | 12,404 | -0.03(-1.02%) |
Jul 08, 2020 | 2.850 | 2.940 | 2.830 | 2.930 | 21,287 | +0.06(+2.09%) |
Jul 07, 2020 | 3.010 | 3.010 | 2.835 | 2.870 | 27,282 | -0.11(-3.69%) |
Jul 06, 2020 | 2.740 | 2.980 | 2.722 | 2.980 | 23,216 | +0.23(+8.36%) |
Jul 02, 2020 | 2.850 | 2.880 | 2.700 | 2.750 | 36,200 | -0.08(-2.83%) |
Jul 01, 2020 | 3.000 | 3.000 | 2.810 | 2.830 | 43,593 | -0.20(-6.60%) |
Jun 30, 2020 | 3.140 | 3.140 | 2.910 | 3.030 | 24,637 | +0.02(+0.66%) |
Jun 29, 2020 | 3.170 | 3.170 | 3.000 | 3.010 | 51,874 | -0.23(-7.10%) |
Jun 26, 2020 | 3.160 | 3.240 | 2.990 | 3.240 | 50,400 | +0.20(+6.58%) |
Jun 25, 2020 | 3.200 | 3.290 | 2.960 | 3.040 | 59,312 | -0.13(-4.10%) |
Jun 24, 2020 | 3.290 | 3.410 | 3.170 | 3.170 | 44,386 | -0.19(-5.65%) |
Jun 23, 2020 | 3.430 | 3.440 | 3.300 | 3.360 | 29,711 | -0.05(-1.47%) |
Jun 22, 2020 | 3.490 | 3.590 | 3.380 | 3.410 | 30,373 | -0.13(-3.67%) |
Jun 19, 2020 | 3.770 | 3.850 | 3.430 | 3.540 | 68,400 | -0.01(-0.28%) |
Jun 18, 2020 | 3.460 | 3.690 | 3.460 | 3.550 | 39,436 | +0.06(+1.72%) |
Jun 17, 2020 | 3.230 | 3.850 | 3.160 | 3.490 | 501,750 | +0.27(+8.39%) |
Jun 16, 2020 | 3.340 | 3.360 | 3.200 | 3.220 | 76,345 | -0.01(-0.31%) |
Jun 15, 2020 | 3.150 | 3.270 | 3.120 | 3.230 | 48,308 | -0.02(-0.62%) |
Jun 12, 2020 | 3.300 | 3.400 | 3.170 | 3.250 | 109,100 | -0.06(-1.81%) |
Jun 11, 2020 | 3.400 | 3.440 | 3.140 | 3.310 | 89,605 | -0.19(-5.43%) |
Jun 10, 2020 | 3.800 | 3.850 | 3.500 | 3.500 | 88,755 | -0.24(-6.42%) |
Jun 09, 2020 | 3.720 | 3.850 | 3.410 | 3.740 | 125,769 | -0.26(-6.50%) |
Jun 08, 2020 | 3.330 | 4.160 | 3.220 | 4.000 | 1,151,897 | +0.77(+23.84%) |
Jun 05, 2020 | 3.230 | 3.256 | 3.010 | 3.230 | 58,700 | +0.02(+0.62%) |
Jun 04, 2020 | 3.090 | 3.270 | 3.080 | 3.210 | 52,335 | +0.11(+3.55%) |
Jun 03, 2020 | 3.370 | 3.650 | 3.000 | 3.100 | 92,017 | -0.25(-7.46%) |
Jun 02, 2020 | 3.140 | 3.360 | 3.090 | 3.350 | 77,652 | +0.27(+8.77%) |