Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.351 | 3.395 | 2.998 | 3.174 | 67,938 | -0.14(-4.26%) |
Aug 28, 2020 | 3.174 | 3.386 | 3.130 | 3.316 | 36,629 | +0.11(+3.30%) |
Aug 27, 2020 | 3.360 | 3.439 | 2.989 | 3.210 | 129,119 | -0.15(-4.46%) |
Aug 26, 2020 | 3.527 | 3.629 | 3.245 | 3.360 | 94,128 | -0.12(-3.54%) |
Aug 25, 2020 | 3.219 | 3.968 | 3.113 | 3.483 | 422,566 | +0.23(+7.05%) |
Aug 24, 2020 | 3.404 | 3.404 | 3.025 | 3.254 | 166,551 | +0.05(+1.65%) |
Aug 21, 2020 | 2.734 | 3.642 | 2.734 | 3.201 | 1,181,115 | +0.46(+16.72%) |
Aug 20, 2020 | 2.716 | 2.831 | 2.566 | 2.742 | 106,456 | +0.04(+1.30%) |
Aug 19, 2020 | 3.033 | 3.298 | 2.628 | 2.707 | 252,327 | -0.42(-13.52%) |
Aug 18, 2020 | 3.421 | 3.642 | 2.980 | 3.130 | 301,191 | -0.44(-12.35%) |
Aug 17, 2020 | 3.686 | 4.153 | 3.174 | 3.571 | 1,647,618 | +0.40(+12.50%) |
Aug 14, 2020 | 2.778 | 3.210 | 2.734 | 3.174 | 457,930 | +0.47(+17.26%) |
Aug 13, 2020 | 2.390 | 3.069 | 2.390 | 2.707 | 452,297 | +0.32(+13.28%) |
Aug 12, 2020 | 2.443 | 2.659 | 2.284 | 2.390 | 71,543 | -0.12(-4.91%) |
Aug 11, 2020 | 2.557 | 2.910 | 2.381 | 2.513 | 286,450 | +0.00(+0.00%) |
Aug 10, 2020 | 2.328 | 2.734 | 2.204 | 2.513 | 347,511 | +0.32(+14.46%) |
Aug 07, 2020 | 2.284 | 2.328 | 2.152 | 2.196 | 44,341 | -0.02(-0.80%) |
Aug 06, 2020 | 2.169 | 2.293 | 2.143 | 2.213 | 92,357 | +0.05(+2.45%) |
Aug 05, 2020 | 2.152 | 2.257 | 2.116 | 2.160 | 37,481 | -0.01(-0.41%) |
Aug 04, 2020 | 2.204 | 2.240 | 2.147 | 2.169 | 37,536 | -0.01(-0.40%) |
Aug 03, 2020 | 2.231 | 2.313 | 2.143 | 2.178 | 51,387 | -0.06(-2.76%) |
Jul 31, 2020 | 2.143 | 2.293 | 2.046 | 2.240 | 71,558 | +0.05(+2.42%) |
Jul 30, 2020 | 2.143 | 2.332 | 2.143 | 2.187 | 12,920 | -0.02(-0.80%) |
Jul 29, 2020 | 2.257 | 2.425 | 2.204 | 2.204 | 44,602 | -0.08(-3.48%) |
Jul 28, 2020 | 2.178 | 2.601 | 2.046 | 2.284 | 278,486 | -0.02(-0.77%) |
Jul 27, 2020 | 2.310 | 2.469 | 2.187 | 2.301 | 136,613 | +0.14(+6.53%) |
Jul 24, 2020 | 2.240 | 2.266 | 2.125 | 2.160 | 9,072 | -0.13(-5.77%) |
Jul 23, 2020 | 2.222 | 2.372 | 2.099 | 2.293 | 77,582 | +0.16(+7.44%) |
Jul 22, 2020 | 2.204 | 2.204 | 2.108 | 2.134 | 7,618 | -0.04(-1.63%) |
Jul 21, 2020 | 2.240 | 2.257 | 2.090 | 2.169 | 47,313 | -0.09(-3.91%) |
Jul 20, 2020 | 2.354 | 2.354 | 2.222 | 2.257 | 29,800 | -0.08(-3.40%) |
Jul 17, 2020 | 2.398 | 2.451 | 2.213 | 2.337 | 41,392 | +0.04(+1.92%) |
Jul 16, 2020 | 2.363 | 2.601 | 2.081 | 2.293 | 304,161 | -0.63(-21.69%) |
Jul 15, 2020 | 1.949 | 3.254 | 1.913 | 2.928 | 492,005 | +1.03(+54.42%) |
Jul 14, 2020 | 1.922 | 2.010 | 1.896 | 1.896 | 26,332 | -0.11(-5.29%) |
Jul 13, 2020 | 2.037 | 2.099 | 1.940 | 2.002 | 25,319 | -0.04(-1.80%) |
Jul 10, 2020 | 2.090 | 2.293 | 1.940 | 2.038 | 135,179 | -0.04(-2.05%) |
Jul 09, 2020 | 2.160 | 2.160 | 1.993 | 2.081 | 31,497 | +0.09(+4.42%) |
Jul 08, 2020 | 1.984 | 2.090 | 1.984 | 1.993 | 19,038 | +0.01(+0.44%) |
Jul 07, 2020 | 2.010 | 2.116 | 1.953 | 1.984 | 10,358 | -0.05(-2.60%) |
Jul 06, 2020 | 2.425 | 2.425 | 1.905 | 2.037 | 190,748 | +0.13(+6.94%) |
Jul 02, 2020 | 1.984 | 2.099 | 1.896 | 1.905 | 25,516 | -0.13(-6.49%) |
Jul 01, 2020 | 1.905 | 2.099 | 1.896 | 2.037 | 53,731 | +0.13(+6.94%) |
Jun 30, 2020 | 1.878 | 2.019 | 1.878 | 1.905 | 25,440 | +0.01(+0.46%) |
Jun 29, 2020 | 1.808 | 1.922 | 1.808 | 1.896 | 19,669 | +0.11(+5.91%) |
Jun 26, 2020 | 2.090 | 2.152 | 1.790 | 1.790 | 51,712 | -0.33(-15.42%) |
Jun 25, 2020 | 2.125 | 2.266 | 2.055 | 2.116 | 34,417 | -0.01(-0.42%) |
Jun 24, 2020 | 2.037 | 2.301 | 2.002 | 2.125 | 230,059 | +0.05(+2.55%) |
Jun 23, 2020 | 2.037 | 2.251 | 2.028 | 2.072 | 77,768 | +0.03(+1.29%) |
Jun 22, 2020 | 2.160 | 2.169 | 2.028 | 2.046 | 17,419 | -0.04(-1.69%) |
Jun 19, 2020 | 2.284 | 2.328 | 2.028 | 2.081 | 133,364 | -0.01(-0.42%) |
Jun 18, 2020 | 2.213 | 2.637 | 2.063 | 2.090 | 354,450 | -0.13(-5.95%) |
Jun 17, 2020 | 2.090 | 2.284 | 2.090 | 2.222 | 32,567 | +0.01(+0.40%) |
Jun 16, 2020 | 2.204 | 2.293 | 1.966 | 2.213 | 47,766 | +0.08(+3.72%) |
Jun 15, 2020 | 2.293 | 2.381 | 2.010 | 2.134 | 104,464 | -0.33(-13.26%) |
Jun 12, 2020 | 2.795 | 2.989 | 2.160 | 2.460 | 921,304 | +0.39(+18.72%) |
Jun 11, 2020 | 2.363 | 2.416 | 1.861 | 2.072 | 203,805 | -0.50(-19.52%) |
Jun 10, 2020 | 1.825 | 3.307 | 1.825 | 2.575 | 1,296,553 | +0.75(+41.06%) |
Jun 09, 2020 | 1.746 | 1.917 | 1.614 | 1.825 | 84,564 | +0.02(+1.22%) |
Jun 08, 2020 | 1.746 | 2.028 | 1.684 | 1.803 | 156,398 | +0.08(+4.88%) |
Jun 05, 2020 | 1.675 | 1.755 | 1.631 | 1.720 | 41,506 | +0.05(+3.17%) |
Jun 04, 2020 | 1.711 | 1.711 | 1.667 | 1.667 | 14,439 | -0.01(-0.53%) |
Jun 03, 2020 | 1.702 | 1.737 | 1.658 | 1.675 | 46,450 | -0.01(-0.52%) |
Jun 02, 2020 | 1.719 | 1.737 | 1.654 | 1.684 | 17,467 | -0.01(-0.52%) |