Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.733 | 4.189 | 3.678 | 3.867 | 327,779 | +0.08(+2.05%) |
Jul 30, 2020 | 3.889 | 4.156 | 3.522 | 3.789 | 261,644 | -0.38(-9.07%) |
Jul 29, 2020 | 4.111 | 4.322 | 3.689 | 4.167 | 674,493 | -0.03(-0.79%) |
Jul 28, 2020 | 3.422 | 5.533 | 3.244 | 4.200 | 9,344,342 | +0.77(+22.33%) |
Jul 27, 2020 | 2.978 | 4.544 | 2.900 | 3.433 | 1,977,156 | +0.38(+12.36%) |
Jul 24, 2020 | 3.000 | 3.178 | 2.822 | 3.056 | 127,529 | +0.10(+3.38%) |
Jul 23, 2020 | 3.178 | 3.444 | 2.931 | 2.956 | 84,772 | -0.18(-5.67%) |
Jul 22, 2020 | 2.933 | 3.144 | 2.911 | 3.133 | 107,137 | +0.18(+6.01%) |
Jul 21, 2020 | 2.922 | 3.156 | 2.789 | 2.956 | 116,342 | +0.03(+1.14%) |
Jul 20, 2020 | 3.011 | 3.244 | 2.856 | 2.922 | 122,189 | -0.12(-4.01%) |
Jul 17, 2020 | 3.167 | 3.167 | 2.800 | 3.044 | 167,129 | -0.04(-1.44%) |
Jul 16, 2020 | 3.356 | 3.544 | 2.922 | 3.089 | 196,319 | -0.07(-2.11%) |
Jul 15, 2020 | 2.500 | 3.889 | 2.500 | 3.156 | 918,694 | +0.60(+23.48%) |
Jul 14, 2020 | 2.767 | 2.778 | 2.467 | 2.556 | 102,886 | -0.30(-10.51%) |
Jul 13, 2020 | 3.056 | 3.056 | 2.690 | 2.856 | 117,422 | -0.31(-9.75%) |
Jul 10, 2020 | 2.656 | 3.222 | 2.522 | 3.164 | 243,089 | +0.46(+17.19%) |
Jul 09, 2020 | 2.811 | 3.022 | 2.667 | 2.700 | 22,814 | -0.11(-3.95%) |
Jul 08, 2020 | 2.911 | 3.144 | 2.722 | 2.811 | 99,026 | -0.09(-3.07%) |
Jul 07, 2020 | 2.522 | 3.600 | 2.511 | 2.900 | 716,368 | +0.40(+16.00%) |
Jul 06, 2020 | 2.511 | 2.611 | 2.450 | 2.500 | 59,961 | -0.02(-0.88%) |
Jul 02, 2020 | 2.378 | 2.656 | 2.378 | 2.522 | 45,629 | +0.08(+3.18%) |
Jul 01, 2020 | 2.522 | 2.567 | 2.400 | 2.444 | 25,288 | -0.11(-4.35%) |
Jun 30, 2020 | 2.689 | 2.689 | 2.378 | 2.556 | 29,925 | -0.17(-6.12%) |
Jun 29, 2020 | 2.400 | 2.744 | 2.333 | 2.722 | 161,343 | +0.32(+13.43%) |
Jun 26, 2020 | 2.311 | 2.522 | 2.311 | 2.400 | 37,350 | -0.01(-0.46%) |
Jun 25, 2020 | 2.356 | 2.556 | 2.311 | 2.411 | 22,067 | +0.02(+0.93%) |
Jun 24, 2020 | 2.344 | 2.656 | 2.267 | 2.389 | 44,952 | +0.01(+0.47%) |
Jun 23, 2020 | 2.467 | 2.517 | 2.242 | 2.378 | 62,201 | -0.09(-3.60%) |
Jun 22, 2020 | 2.522 | 2.667 | 2.467 | 2.467 | 23,688 | -0.09(-3.48%) |
Jun 19, 2020 | 2.767 | 2.836 | 2.467 | 2.556 | 106,649 | -0.23(-8.37%) |
Jun 18, 2020 | 2.878 | 3.078 | 2.767 | 2.789 | 91,917 | -0.12(-4.20%) |
Jun 17, 2020 | 2.778 | 3.689 | 2.744 | 2.911 | 244,803 | +0.22(+8.26%) |
Jun 16, 2020 | 2.811 | 3.111 | 2.667 | 2.689 | 133,853 | -0.17(-5.84%) |
Jun 15, 2020 | 2.778 | 3.111 | 2.578 | 2.856 | 138,989 | +0.07(+2.39%) |
Jun 12, 2020 | 4.556 | 4.678 | 2.778 | 2.789 | 374,399 | -0.99(-26.18%) |
Jun 11, 2020 | 3.067 | 4.000 | 2.756 | 3.778 | 365,277 | +0.44(+13.33%) |
Jun 10, 2020 | 2.178 | 5.778 | 2.067 | 3.333 | 2,873,507 | +1.14(+52.28%) |
Jun 09, 2020 | 2.222 | 2.322 | 2.056 | 2.189 | 56,917 | -0.04(-1.99%) |
Jun 08, 2020 | 2.167 | 2.256 | 1.933 | 2.233 | 145,818 | +0.06(+2.55%) |
Jun 05, 2020 | 2.489 | 2.489 | 2.078 | 2.178 | 108,269 | -0.24(-10.09%) |
Jun 04, 2020 | 1.833 | 2.656 | 1.822 | 2.422 | 817,443 | +0.61(+33.74%) |
Jun 03, 2020 | 1.833 | 1.944 | 1.744 | 1.811 | 36,229 | -0.02(-1.21%) |
Jun 02, 2020 | 1.689 | 1.933 | 1.689 | 1.833 | 64,043 | +0.10(+5.77%) |
Jun 01, 2020 | 1.689 | 1.767 | 1.689 | 1.733 | 16,019 | -0.03(-1.89%) |
May 29, 2020 | 1.778 | 1.824 | 1.706 | 1.767 | 40,140 | +0.07(+3.92%) |
May 28, 2020 | 1.867 | 1.867 | 1.689 | 1.700 | 26,280 | -0.10(-5.50%) |
May 27, 2020 | 1.822 | 2.111 | 1.667 | 1.799 | 139,420 | -0.10(-5.32%) |
May 26, 2020 | 1.811 | 1.967 | 1.811 | 1.900 | 14,330 | +0.02(+1.18%) |
May 22, 2020 | 1.922 | 1.943 | 1.667 | 1.878 | 12,059 | -0.11(-5.59%) |
May 21, 2020 | 1.911 | 2.067 | 1.787 | 1.989 | 44,131 | -0.26(-11.39%) |
May 20, 2020 | 2.044 | 2.433 | 1.678 | 2.244 | 198,118 | +0.10(+4.66%) |
May 19, 2020 | 1.222 | 3.344 | 1.222 | 2.144 | 1,394,862 | +0.58(+37.21%) |
May 18, 2020 | 1.556 | 1.667 | 1.467 | 1.563 | 26,230 | +0.06(+3.93%) |
May 15, 2020 | 1.266 | 1.644 | 1.266 | 1.504 | 111,959 | +0.17(+12.78%) |
May 14, 2020 | 1.333 | 1.385 | 1.289 | 1.333 | 18,308 | +0.00(+0.00%) |
May 13, 2020 | 1.311 | 1.444 | 1.289 | 1.333 | 18,195 | +0.00(+0.00%) |
May 12, 2020 | 1.444 | 1.444 | 1.222 | 1.333 | 7,048 | -0.05(-3.80%) |
May 11, 2020 | 1.356 | 1.411 | 1.222 | 1.386 | 17,334 | +0.01(+1.05%) |
May 08, 2020 | 1.307 | 1.555 | 1.304 | 1.372 | 24,164 | +0.10(+7.53%) |
May 07, 2020 | 1.327 | 1.333 | 1.267 | 1.276 | 9,274 | +0.02(+1.59%) |
May 06, 2020 | 1.256 | 1.356 | 1.256 | 1.256 | 16,086 | -0.07(-5.38%) |
May 05, 2020 | 1.290 | 1.378 | 1.252 | 1.327 | 8,164 | +0.00(+0.00%) |
May 04, 2020 | 1.396 | 1.418 | 1.267 | 1.327 | 33,968 | -0.01(-0.48%) |