Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.190 | 3.190 | 3.070 | 3.150 | 818,764 | +0.17(+5.53%) |
Aug 28, 2020 | 3.030 | 3.030 | 2.950 | 2.985 | 2,848,200 | +0.15(+5.48%) |
Aug 27, 2020 | 3.060 | 3.060 | 2.770 | 2.830 | 1,553,790 | +0.22(+8.43%) |
Aug 26, 2020 | 2.550 | 2.930 | 2.550 | 2.610 | 2,393,502 | +0.23(+9.66%) |
Aug 25, 2020 | 2.395 | 2.400 | 2.340 | 2.380 | 203,114 | -0.00(-0.21%) |
Aug 24, 2020 | 2.434 | 2.440 | 2.370 | 2.385 | 973,520 | +0.04(+1.71%) |
Aug 21, 2020 | 2.330 | 2.360 | 2.320 | 2.345 | 252,600 | -0.02(-1.05%) |
Aug 20, 2020 | 2.350 | 2.370 | 2.330 | 2.370 | 148,353 | +0.06(+2.60%) |
Aug 19, 2020 | 2.300 | 2.340 | 2.245 | 2.310 | 2,193,541 | +0.08(+3.59%) |
Aug 18, 2020 | 2.210 | 2.240 | 2.195 | 2.230 | 2,188,485 | +0.11(+5.31%) |
Aug 17, 2020 | 2.120 | 2.120 | 2.060 | 2.118 | 1,871,277 | +0.03(+1.19%) |
Aug 14, 2020 | 2.020 | 2.120 | 2.020 | 2.092 | 817,300 | +0.12(+6.22%) |
Aug 13, 2020 | 1.960 | 2.020 | 1.960 | 1.970 | 807,546 | +0.00(+0.25%) |
Aug 12, 2020 | 1.955 | 1.970 | 1.920 | 1.965 | 795,971 | +0.04(+1.81%) |
Aug 11, 2020 | 1.970 | 1.970 | 1.920 | 1.930 | 888,957 | -0.04(-1.78%) |
Aug 10, 2020 | 1.980 | 1.980 | 1.960 | 1.965 | 772,500 | -0.01(-0.76%) |
Aug 07, 2020 | 1.990 | 2.020 | 1.960 | 1.980 | 402,900 | -0.07(-3.42%) |
Aug 06, 2020 | 2.100 | 2.100 | 2.040 | 2.050 | 2,061,072 | +0.05(+2.51%) |
Aug 05, 2020 | 2.050 | 2.050 | 2.000 | 2.000 | 40,032 | -0.02(-0.99%) |
Aug 04, 2020 | 2.030 | 2.030 | 1.990 | 2.020 | 27,325 | +0.03(+1.76%) |
Aug 03, 2020 | 1.910 | 1.990 | 1.910 | 1.985 | 131,118 | +0.09(+4.47%) |
Jul 31, 2020 | 1.860 | 1.950 | 1.860 | 1.900 | 25,200 | -0.01(-0.26%) |
Jul 30, 2020 | 1.880 | 1.920 | 1.880 | 1.905 | 20,383 | -0.03(-1.80%) |
Jul 29, 2020 | 1.880 | 1.950 | 1.880 | 1.940 | 35,063 | +0.02(+1.04%) |
Jul 28, 2020 | 1.930 | 1.930 | 1.920 | 1.920 | 25,569 | +0.00(+0.17%) |
Jul 27, 2020 | 1.950 | 1.950 | 1.900 | 1.917 | 42,215 | -0.05(-2.70%) |
Jul 24, 2020 | 2.050 | 2.050 | 1.950 | 1.970 | 51,400 | -0.07(-3.43%) |
Jul 23, 2020 | 2.040 | 2.060 | 2.020 | 2.040 | 109,827 | +0.01(+0.49%) |
Jul 22, 2020 | 2.090 | 2.090 | 2.030 | 2.030 | 348,225 | -0.11(-5.14%) |
Jul 21, 2020 | 2.237 | 2.250 | 2.120 | 2.140 | 491,732 | +0.03(+1.42%) |
Jul 20, 2020 | 2.105 | 2.110 | 2.060 | 2.110 | 282,492 | +0.09(+4.71%) |
Jul 17, 2020 | 2.030 | 2.040 | 2.010 | 2.015 | 33,900 | +0.04(+1.77%) |
Jul 16, 2020 | 1.840 | 2.000 | 1.840 | 1.980 | 122,256 | -0.09(-4.35%) |
Jul 15, 2020 | 2.110 | 2.170 | 2.070 | 2.070 | 889,076 | -0.08(-3.72%) |
Jul 14, 2020 | 2.210 | 2.210 | 2.120 | 2.150 | 46,933 | -0.05(-2.27%) |
Jul 13, 2020 | 2.250 | 2.260 | 2.090 | 2.200 | 5,803,505 | -0.01(-0.45%) |
Jul 10, 2020 | 2.170 | 2.210 | 2.170 | 2.210 | 5,760,300 | +0.02(+0.91%) |
Jul 09, 2020 | 2.200 | 2.250 | 2.160 | 2.190 | 150,674 | +0.08(+3.79%) |
Jul 08, 2020 | 2.060 | 2.110 | 2.060 | 2.110 | 215,180 | +0.20(+10.47%) |
Jul 07, 2020 | 1.940 | 1.940 | 1.900 | 1.910 | 229,394 | -0.03(-1.72%) |
Jul 06, 2020 | 1.845 | 1.950 | 1.810 | 1.944 | 144,781 | +0.19(+11.06%) |
Jul 02, 2020 | 1.720 | 1.760 | 1.640 | 1.750 | 36,200 | +0.09(+5.74%) |
Jul 01, 2020 | 1.680 | 1.680 | 1.640 | 1.655 | 21,155 | +0.02(+0.91%) |
Jun 30, 2020 | 1.630 | 1.680 | 1.630 | 1.640 | 7,682 | -0.03(-1.80%) |
Jun 29, 2020 | 1.680 | 1.700 | 1.660 | 1.670 | 118,705 | -0.03(-1.76%) |
Jun 26, 2020 | 1.780 | 1.780 | 1.626 | 1.700 | 35,100 | -0.07(-3.95%) |
Jun 25, 2020 | 1.740 | 1.800 | 1.730 | 1.770 | 20,921 | +0.00(+0.00%) |
Jun 24, 2020 | 1.760 | 1.800 | 1.730 | 1.770 | 205,858 | +0.14(+8.59%) |
Jun 23, 2020 | 1.640 | 1.650 | 1.610 | 1.630 | 112,946 | +0.02(+1.24%) |
Jun 22, 2020 | 1.650 | 1.650 | 1.610 | 1.610 | 66,434 | -0.04(-2.42%) |
Jun 19, 2020 | 1.651 | 1.670 | 1.630 | 1.650 | 2,417,600 | +0.01(+0.61%) |
Jun 18, 2020 | 1.616 | 1.650 | 1.610 | 1.640 | 132,476 | +0.03(+1.86%) |
Jun 17, 2020 | 1.612 | 1.640 | 1.590 | 1.610 | 600,726 | -0.04(-2.42%) |
Jun 16, 2020 | 1.690 | 1.690 | 1.640 | 1.650 | 23,636 | +0.02(+1.23%) |
Jun 15, 2020 | 1.580 | 1.630 | 1.580 | 1.630 | 22,984 | -0.01(-0.61%) |
Jun 12, 2020 | 1.640 | 1.660 | 1.620 | 1.640 | 17,200 | +0.03(+1.86%) |
Jun 11, 2020 | 1.655 | 1.680 | 1.600 | 1.610 | 28,904 | -0.08(-4.73%) |
Jun 10, 2020 | 1.670 | 1.700 | 1.670 | 1.690 | 39,061 | +0.02(+1.20%) |
Jun 09, 2020 | 1.665 | 1.670 | 1.650 | 1.670 | 18,409 | +0.00(+0.30%) |
Jun 08, 2020 | 1.690 | 1.690 | 1.650 | 1.665 | 85,004 | -0.03(-2.06%) |
Jun 05, 2020 | 1.680 | 1.700 | 1.670 | 1.700 | 31,400 | +0.05(+3.34%) |
Jun 04, 2020 | 1.667 | 1.670 | 1.630 | 1.645 | 38,368 | -0.03(-1.79%) |
Jun 03, 2020 | 1.650 | 1.690 | 1.650 | 1.675 | 32,585 | +0.04(+2.45%) |
Jun 02, 2020 | 1.570 | 1.640 | 1.570 | 1.635 | 19,256 | +0.06(+4.14%) |