Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.200 | 2.210 | 2.130 | 2.160 | 2,095,101 | +0.09(+4.35%) |
Aug 28, 2020 | 2.120 | 2.120 | 2.050 | 2.070 | 478,000 | -0.02(-0.96%) |
Aug 27, 2020 | 2.170 | 2.170 | 2.090 | 2.090 | 147,435 | -0.02(-0.95%) |
Aug 26, 2020 | 2.140 | 2.160 | 2.110 | 2.110 | 228,017 | -0.04(-1.86%) |
Aug 25, 2020 | 2.160 | 2.180 | 2.140 | 2.150 | 289,817 | -0.01(-0.46%) |
Aug 24, 2020 | 2.200 | 2.220 | 2.135 | 2.160 | 683,477 | +0.08(+3.85%) |
Aug 21, 2020 | 2.180 | 2.200 | 2.080 | 2.080 | 741,000 | -0.12(-5.45%) |
Aug 20, 2020 | 2.270 | 2.270 | 2.160 | 2.200 | 326,948 | -0.07(-3.08%) |
Aug 19, 2020 | 2.310 | 2.340 | 2.270 | 2.270 | 185,833 | -0.05(-2.16%) |
Aug 18, 2020 | 2.430 | 2.430 | 2.320 | 2.320 | 399,760 | +0.00(+0.00%) |
Aug 17, 2020 | 2.350 | 2.390 | 2.320 | 2.320 | 440,655 | -0.02(-0.85%) |
Aug 14, 2020 | 2.360 | 2.380 | 2.310 | 2.340 | 313,100 | -0.02(-0.85%) |
Aug 13, 2020 | 2.370 | 2.410 | 2.350 | 2.360 | 510,445 | +0.06(+2.61%) |
Aug 12, 2020 | 2.360 | 2.360 | 2.300 | 2.300 | 412,210 | +0.00(+0.00%) |
Aug 11, 2020 | 2.430 | 2.430 | 2.300 | 2.300 | 626,674 | -0.03(-1.29%) |
Aug 10, 2020 | 2.330 | 2.370 | 2.320 | 2.330 | 533,619 | +0.07(+3.10%) |
Aug 07, 2020 | 2.370 | 2.370 | 2.250 | 2.260 | 1,160,400 | -0.06(-2.59%) |
Aug 06, 2020 | 2.460 | 2.470 | 2.320 | 2.320 | 1,108,135 | -0.16(-6.45%) |
Aug 05, 2020 | 2.490 | 2.500 | 2.450 | 2.480 | 2,235,421 | +0.14(+5.98%) |
Aug 04, 2020 | 2.580 | 2.600 | 2.320 | 2.340 | 6,208,829 | -1.76(-42.93%) |
Aug 03, 2020 | 3.980 | 4.140 | 3.900 | 4.100 | 300,607 | -0.01(-0.24%) |
Jul 31, 2020 | 4.340 | 4.700 | 4.070 | 4.110 | 361,100 | +0.26(+6.75%) |
Jul 30, 2020 | 3.740 | 3.950 | 3.710 | 3.850 | 218,712 | -0.18(-4.47%) |
Jul 29, 2020 | 4.010 | 4.070 | 3.840 | 4.030 | 1,007,926 | +0.00(+0.00%) |
Jul 28, 2020 | 4.190 | 4.200 | 4.000 | 4.030 | 242,535 | -0.17(-4.05%) |
Jul 27, 2020 | 4.120 | 4.210 | 4.110 | 4.200 | 101,114 | +0.05(+1.20%) |
Jul 24, 2020 | 4.270 | 4.270 | 4.150 | 4.150 | 139,500 | -0.16(-3.71%) |
Jul 23, 2020 | 4.310 | 4.380 | 4.240 | 4.310 | 59,982 | -0.03(-0.69%) |
Jul 22, 2020 | 4.400 | 4.470 | 4.250 | 4.340 | 115,515 | -0.07(-1.59%) |
Jul 21, 2020 | 4.490 | 4.540 | 4.410 | 4.410 | 75,866 | -0.11(-2.43%) |
Jul 20, 2020 | 4.590 | 4.590 | 4.490 | 4.520 | 77,314 | +0.09(+2.03%) |
Jul 17, 2020 | 4.500 | 4.560 | 4.430 | 4.430 | 185,400 | -0.17(-3.70%) |
Jul 16, 2020 | 4.600 | 4.670 | 4.560 | 4.600 | 172,261 | -0.17(-3.56%) |
Jul 15, 2020 | 4.360 | 4.780 | 4.330 | 4.770 | 482,251 | +0.38(+8.66%) |
Jul 14, 2020 | 4.200 | 4.390 | 4.190 | 4.390 | 131,704 | +0.20(+4.77%) |
Jul 13, 2020 | 4.370 | 4.386 | 4.180 | 4.190 | 106,546 | -0.01(-0.24%) |
Jul 10, 2020 | 4.290 | 4.300 | 4.150 | 4.200 | 104,000 | -0.10(-2.33%) |
Jul 09, 2020 | 4.360 | 4.370 | 4.240 | 4.300 | 131,907 | -0.20(-4.44%) |
Jul 08, 2020 | 4.540 | 4.580 | 4.430 | 4.500 | 99,583 | -0.07(-1.53%) |
Jul 07, 2020 | 4.500 | 4.660 | 4.470 | 4.570 | 164,437 | +0.06(+1.33%) |
Jul 06, 2020 | 4.570 | 4.590 | 4.430 | 4.510 | 95,658 | +0.04(+0.89%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.430 | 4.470 | 114,300 | -0.02(-0.45%) |
Jul 01, 2020 | 4.510 | 4.610 | 4.380 | 4.490 | 207,336 | +0.10(+2.28%) |
Jun 30, 2020 | 4.440 | 4.460 | 4.250 | 4.390 | 347,894 | -0.24(-5.18%) |
Jun 29, 2020 | 4.660 | 4.660 | 4.480 | 4.630 | 209,842 | -0.03(-0.64%) |
Jun 26, 2020 | 4.610 | 4.680 | 4.520 | 4.660 | 553,200 | -0.74(-13.70%) |
Jun 25, 2020 | 5.350 | 5.500 | 5.280 | 5.400 | 148,330 | -0.05(-0.92%) |
Jun 24, 2020 | 5.500 | 5.541 | 5.370 | 5.450 | 100,479 | -0.15(-2.68%) |
Jun 23, 2020 | 5.860 | 5.930 | 5.600 | 5.600 | 187,428 | -0.04(-0.71%) |
Jun 22, 2020 | 5.420 | 5.713 | 5.320 | 5.640 | 179,202 | +0.27(+5.03%) |
Jun 19, 2020 | 5.520 | 5.560 | 5.280 | 5.370 | 136,500 | -0.10(-1.83%) |
Jun 18, 2020 | 5.430 | 5.550 | 5.340 | 5.470 | 176,739 | +0.08(+1.48%) |
Jun 17, 2020 | 5.550 | 5.670 | 5.370 | 5.390 | 101,193 | -0.10(-1.82%) |
Jun 16, 2020 | 5.670 | 5.700 | 5.450 | 5.490 | 143,452 | +0.00(+0.00%) |
Jun 15, 2020 | 5.220 | 5.630 | 5.160 | 5.490 | 131,707 | +0.18(+3.39%) |
Jun 12, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 182,700 | +0.15(+2.91%) |
Jun 11, 2020 | 5.400 | 5.410 | 5.070 | 5.160 | 143,360 | -0.45(-8.02%) |
Jun 10, 2020 | 5.620 | 5.790 | 5.570 | 5.610 | 185,105 | -0.32(-5.40%) |
Jun 09, 2020 | 5.580 | 6.040 | 5.560 | 5.930 | 341,221 | +0.08(+1.37%) |
Jun 08, 2020 | 5.830 | 5.980 | 5.680 | 5.850 | 287,148 | +0.39(+7.14%) |
Jun 05, 2020 | 5.760 | 5.760 | 5.360 | 5.460 | 538,300 | +0.29(+5.61%) |
Jun 04, 2020 | 5.100 | 5.280 | 5.100 | 5.170 | 120,999 | -0.05(-0.96%) |
Jun 03, 2020 | 5.300 | 5.390 | 5.170 | 5.220 | 359,983 | +0.27(+5.45%) |
Jun 02, 2020 | 4.870 | 5.050 | 4.830 | 4.950 | 174,527 | +0.09(+1.85%) |