Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.100 | 5.100 | 4.280 | 4.660 | 426,633 | -0.24(-4.90%) |
Aug 28, 2020 | 4.820 | 5.000 | 4.820 | 4.900 | 220,300 | +0.13(+2.73%) |
Aug 27, 2020 | 5.200 | 5.400 | 4.520 | 4.770 | 582,975 | -0.33(-6.47%) |
Aug 26, 2020 | 4.330 | 5.100 | 4.330 | 5.100 | 1,260,636 | +0.86(+20.28%) |
Aug 25, 2020 | 3.810 | 4.440 | 3.550 | 4.240 | 1,021,430 | +0.65(+18.11%) |
Aug 24, 2020 | 3.240 | 3.980 | 3.160 | 3.590 | 775,380 | +0.33(+10.12%) |
Aug 21, 2020 | 3.790 | 3.880 | 3.210 | 3.260 | 804,900 | -0.51(-13.53%) |
Aug 20, 2020 | 4.220 | 4.220 | 3.660 | 3.770 | 1,004,051 | -0.66(-14.90%) |
Aug 19, 2020 | 4.670 | 4.790 | 4.050 | 4.430 | 2,322,651 | -0.67(-13.14%) |
Aug 18, 2020 | 6.220 | 8.450 | 4.910 | 5.100 | 50,880,704 | +1.60(+45.71%) |
Aug 17, 2020 | 3.940 | 4.070 | 3.360 | 3.500 | 158,106 | -0.45(-11.39%) |
Aug 14, 2020 | 4.170 | 4.300 | 3.898 | 3.950 | 175,900 | -0.13(-3.19%) |
Aug 13, 2020 | 3.980 | 4.230 | 3.900 | 4.080 | 76,214 | +0.00(+0.00%) |
Aug 12, 2020 | 3.800 | 4.220 | 3.760 | 4.080 | 224,201 | +0.34(+9.09%) |
Aug 11, 2020 | 3.390 | 4.140 | 3.210 | 3.740 | 214,572 | +0.34(+10.00%) |
Aug 10, 2020 | 3.610 | 3.630 | 3.210 | 3.400 | 103,376 | -0.20(-5.56%) |
Aug 07, 2020 | 3.650 | 3.710 | 3.400 | 3.600 | 58,400 | -0.08(-2.17%) |
Aug 06, 2020 | 3.740 | 3.740 | 3.420 | 3.680 | 77,475 | +0.08(+2.22%) |
Aug 05, 2020 | 3.160 | 3.920 | 3.010 | 3.600 | 217,774 | +0.40(+12.50%) |
Aug 04, 2020 | 3.250 | 3.390 | 3.060 | 3.200 | 119,193 | +0.00(+0.00%) |
Aug 03, 2020 | 3.050 | 3.300 | 2.771 | 3.200 | 87,943 | +0.13(+4.23%) |
Jul 31, 2020 | 3.310 | 3.400 | 3.040 | 3.070 | 105,300 | -0.23(-6.97%) |
Jul 30, 2020 | 3.350 | 3.450 | 3.070 | 3.300 | 104,142 | -0.16(-4.62%) |
Jul 29, 2020 | 3.300 | 3.480 | 3.090 | 3.460 | 162,424 | +0.24(+7.45%) |
Jul 28, 2020 | 3.670 | 4.040 | 3.050 | 3.220 | 387,217 | -0.40(-11.05%) |
Jul 27, 2020 | 3.330 | 4.160 | 3.330 | 3.620 | 740,762 | +0.38(+11.73%) |
Jul 24, 2020 | 2.720 | 3.240 | 2.590 | 3.240 | 332,400 | +0.72(+28.57%) |
Jul 23, 2020 | 2.270 | 2.563 | 2.239 | 2.520 | 63,207 | +0.20(+8.62%) |
Jul 22, 2020 | 2.280 | 2.340 | 2.070 | 2.320 | 52,780 | +0.03(+1.31%) |
Jul 21, 2020 | 2.380 | 2.390 | 2.230 | 2.290 | 45,774 | -0.07(-2.97%) |
Jul 20, 2020 | 2.380 | 2.480 | 2.270 | 2.360 | 58,887 | -0.12(-4.84%) |
Jul 17, 2020 | 2.300 | 2.500 | 2.133 | 2.480 | 90,800 | +0.19(+8.30%) |
Jul 16, 2020 | 2.450 | 2.510 | 2.260 | 2.290 | 66,446 | -0.23(-9.13%) |
Jul 15, 2020 | 2.790 | 2.790 | 2.400 | 2.520 | 310,376 | -0.30(-10.64%) |
Jul 14, 2020 | 2.440 | 2.890 | 2.330 | 2.820 | 320,855 | +0.49(+21.03%) |
Jul 13, 2020 | 2.500 | 2.500 | 2.170 | 2.330 | 141,463 | +0.15(+6.88%) |
Jul 10, 2020 | 2.300 | 2.470 | 2.100 | 2.180 | 169,100 | -0.13(-5.63%) |
Jul 09, 2020 | 2.450 | 2.520 | 1.940 | 2.310 | 258,406 | -0.27(-10.47%) |
Jul 08, 2020 | 2.100 | 2.990 | 2.090 | 2.580 | 736,704 | +0.51(+24.64%) |
Jul 07, 2020 | 1.810 | 2.100 | 1.810 | 2.070 | 107,161 | +0.27(+15.00%) |
Jul 06, 2020 | 1.810 | 1.850 | 1.450 | 1.800 | 127,542 | +0.10(+5.88%) |
Jul 02, 2020 | 1.550 | 1.780 | 1.470 | 1.700 | 320,000 | +0.29(+20.57%) |
Jul 01, 2020 | 1.500 | 2.430 | 1.350 | 1.410 | 1,919,218 | -0.06(-4.08%) |
Jun 30, 2020 | 1.360 | 1.480 | 1.340 | 1.470 | 101,711 | +0.17(+13.08%) |
Jun 29, 2020 | 1.300 | 1.460 | 1.250 | 1.300 | 81,749 | +0.06(+4.84%) |
Jun 26, 2020 | 1.260 | 1.263 | 1.240 | 1.240 | 10,900 | -0.05(-4.25%) |
Jun 25, 2020 | 1.360 | 1.375 | 1.270 | 1.295 | 36,911 | -0.03(-1.89%) |
Jun 24, 2020 | 1.380 | 1.420 | 1.200 | 1.320 | 44,642 | -0.03(-2.22%) |
Jun 23, 2020 | 1.270 | 1.420 | 1.270 | 1.350 | 219,086 | +0.10(+8.00%) |
Jun 22, 2020 | 1.140 | 1.250 | 1.120 | 1.250 | 97,626 | +0.08(+6.84%) |
Jun 19, 2020 | 1.130 | 1.170 | 0.9950 | 1.170 | 87,800 | +0.04(+3.54%) |
Jun 18, 2020 | 1.200 | 1.200 | 1.130 | 1.130 | 9,879 | -0.06(-5.04%) |
Jun 17, 2020 | 1.180 | 1.200 | 1.160 | 1.190 | 4,335 | +0.01(+0.85%) |
Jun 16, 2020 | 1.160 | 1.210 | 1.160 | 1.180 | 49,030 | +0.04(+3.51%) |
Jun 15, 2020 | 1.120 | 1.160 | 1.120 | 1.140 | 7,724 | -0.03(-2.56%) |
Jun 12, 2020 | 1.130 | 1.190 | 1.130 | 1.170 | 9,700 | +0.04(+3.54%) |
Jun 11, 2020 | 1.197 | 1.200 | 1.120 | 1.130 | 32,303 | -0.07(-5.75%) |
Jun 10, 2020 | 1.194 | 1.250 | 1.160 | 1.199 | 44,351 | +0.05(+4.26%) |
Jun 09, 2020 | 1.240 | 1.240 | 1.130 | 1.150 | 18,406 | -0.09(-7.26%) |
Jun 08, 2020 | 1.210 | 1.250 | 1.200 | 1.240 | 10,847 | +0.04(+3.33%) |
Jun 05, 2020 | 1.136 | 1.250 | 1.136 | 1.200 | 48,700 | +0.00(+0.00%) |
Jun 04, 2020 | 1.170 | 1.200 | 1.140 | 1.200 | 10,289 | +0.05(+4.35%) |
Jun 03, 2020 | 1.230 | 1.230 | 1.150 | 1.150 | 13,597 | +0.02(+1.77%) |
Jun 02, 2020 | 1.220 | 1.230 | 1.090 | 1.130 | 54,376 | -0.08(-6.61%) |