Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.303 | 4.410 | 3.895 | 4.181 | 105,624 | -0.07(-1.54%) |
Aug 28, 2020 | 3.830 | 4.271 | 3.748 | 4.246 | 104,950 | +0.48(+12.80%) |
Aug 27, 2020 | 3.781 | 3.805 | 3.683 | 3.764 | 48,233 | +0.07(+1.77%) |
Aug 26, 2020 | 3.781 | 3.877 | 3.593 | 3.699 | 74,529 | -0.16(-4.03%) |
Aug 25, 2020 | 3.536 | 3.903 | 3.536 | 3.854 | 92,640 | +0.32(+9.01%) |
Aug 24, 2020 | 4.124 | 4.287 | 3.430 | 3.536 | 269,186 | -0.60(-14.43%) |
Aug 21, 2020 | 4.344 | 4.491 | 4.083 | 4.132 | 132,749 | -0.34(-7.66%) |
Aug 20, 2020 | 4.271 | 4.638 | 4.246 | 4.475 | 231,859 | +0.07(+1.67%) |
Aug 19, 2020 | 4.483 | 4.483 | 4.132 | 4.401 | 140,209 | +0.32(+7.80%) |
Aug 18, 2020 | 4.989 | 5.038 | 4.083 | 4.083 | 256,288 | -0.91(-18.17%) |
Aug 17, 2020 | 4.736 | 5.063 | 4.410 | 4.989 | 458,169 | -0.10(-1.93%) |
Aug 14, 2020 | 5.553 | 5.716 | 4.818 | 5.087 | 1,181,519 | -0.64(-11.13%) |
Aug 13, 2020 | 7.651 | 8.370 | 5.569 | 5.724 | 39,901,496 | +2.84(+98.58%) |
Aug 12, 2020 | 2.842 | 2.989 | 2.589 | 2.883 | 34,431 | +0.14(+5.06%) |
Aug 11, 2020 | 2.719 | 2.776 | 2.711 | 2.744 | 5,627 | +0.08(+3.07%) |
Aug 10, 2020 | 2.654 | 2.834 | 2.572 | 2.662 | 10,906 | +0.02(+0.62%) |
Aug 07, 2020 | 2.858 | 2.887 | 2.579 | 2.646 | 14,083 | -0.39(-12.90%) |
Aug 06, 2020 | 2.654 | 3.185 | 2.621 | 3.038 | 65,114 | +0.40(+15.17%) |
Aug 05, 2020 | 2.564 | 2.752 | 2.564 | 2.638 | 9,130 | -0.09(-3.29%) |
Aug 04, 2020 | 2.548 | 2.727 | 2.450 | 2.727 | 19,691 | +0.29(+11.71%) |
Aug 03, 2020 | 2.548 | 2.589 | 2.393 | 2.442 | 11,534 | -0.17(-6.56%) |
Jul 31, 2020 | 2.613 | 2.711 | 2.613 | 2.613 | 979 | +0.04(+1.59%) |
Jul 30, 2020 | 2.654 | 2.691 | 2.572 | 2.572 | 3,055 | -0.10(-3.67%) |
Jul 29, 2020 | 2.736 | 2.736 | 2.621 | 2.670 | 5,252 | +0.12(+4.81%) |
Jul 28, 2020 | 2.809 | 2.809 | 2.548 | 2.548 | 5,632 | -0.32(-11.11%) |
Jul 27, 2020 | 2.727 | 2.923 | 2.727 | 2.866 | 6,063 | +0.08(+2.93%) |
Jul 24, 2020 | 2.760 | 2.838 | 2.760 | 2.785 | 2,694 | +0.09(+3.33%) |
Jul 23, 2020 | 2.736 | 2.756 | 2.695 | 2.695 | 2,064 | -0.08(-2.94%) |
Jul 22, 2020 | 2.695 | 2.825 | 2.678 | 2.776 | 4,741 | +0.02(+0.89%) |
Jul 21, 2020 | 2.842 | 2.876 | 2.687 | 2.752 | 7,950 | -0.09(-3.02%) |
Jul 20, 2020 | 2.695 | 2.893 | 2.695 | 2.838 | 2,080 | +0.06(+2.21%) |
Jul 17, 2020 | 2.776 | 2.850 | 2.776 | 2.776 | 1,592 | +0.03(+1.19%) |
Jul 16, 2020 | 2.678 | 2.793 | 2.654 | 2.744 | 7,934 | +0.02(+0.90%) |
Jul 15, 2020 | 2.687 | 2.883 | 2.662 | 2.719 | 8,732 | +0.16(+6.39%) |
Jul 14, 2020 | 2.646 | 2.752 | 2.540 | 2.556 | 7,748 | -0.01(-0.32%) |
Jul 13, 2020 | 2.695 | 2.695 | 2.564 | 2.564 | 7,106 | -0.11(-4.27%) |
Jul 10, 2020 | 2.825 | 2.846 | 2.572 | 2.678 | 5,633 | -0.15(-5.20%) |
Jul 09, 2020 | 2.899 | 2.899 | 2.597 | 2.825 | 9,961 | -0.03(-1.14%) |
Jul 08, 2020 | 2.842 | 2.895 | 2.793 | 2.858 | 3,882 | +0.07(+2.34%) |
Jul 07, 2020 | 2.776 | 2.793 | 2.597 | 2.793 | 2,832 | +0.05(+1.79%) |
Jul 06, 2020 | 2.744 | 2.776 | 2.597 | 2.744 | 3,691 | +0.02(+0.60%) |
Jul 02, 2020 | 2.744 | 2.842 | 2.727 | 2.727 | 3,184 | +0.03(+1.21%) |
Jul 01, 2020 | 2.736 | 2.785 | 2.695 | 2.695 | 2,263 | -0.12(-4.35%) |
Jun 30, 2020 | 2.842 | 2.842 | 2.768 | 2.817 | 1,372 | +0.16(+5.83%) |
Jun 29, 2020 | 2.687 | 2.850 | 2.662 | 2.662 | 10,811 | +0.03(+1.24%) |
Jun 26, 2020 | 2.858 | 2.866 | 2.629 | 2.629 | 8,204 | -0.30(-10.31%) |
Jun 25, 2020 | 2.866 | 2.997 | 2.858 | 2.932 | 2,189 | -0.10(-3.23%) |
Jun 24, 2020 | 2.915 | 3.062 | 2.834 | 3.030 | 6,486 | +0.14(+4.80%) |
Jun 23, 2020 | 2.899 | 2.907 | 2.891 | 2.891 | 2,347 | +0.09(+3.21%) |
Jun 22, 2020 | 2.825 | 2.942 | 2.670 | 2.801 | 11,169 | -0.11(-3.65%) |
Jun 19, 2020 | 2.989 | 2.989 | 2.907 | 2.907 | 1,102 | -0.04(-1.39%) |
Jun 18, 2020 | 2.801 | 2.972 | 2.801 | 2.948 | 5,131 | -0.07(-2.17%) |
Jun 17, 2020 | 3.062 | 3.062 | 2.858 | 3.013 | 3,657 | -0.02(-0.54%) |
Jun 16, 2020 | 3.087 | 3.087 | 2.899 | 3.030 | 3,193 | -0.02(-0.54%) |
Jun 15, 2020 | 3.111 | 3.111 | 2.981 | 3.046 | 1,978 | +0.03(+0.90%) |
Jun 12, 2020 | 3.225 | 3.225 | 2.940 | 3.019 | 16,777 | -0.15(-4.72%) |
Jun 11, 2020 | 2.882 | 3.185 | 2.844 | 3.168 | 4,807 | +0.00(+0.00%) |
Jun 10, 2020 | 3.225 | 3.225 | 3.030 | 3.168 | 10,699 | -0.03(-1.02%) |
Jun 09, 2020 | 3.111 | 3.201 | 3.111 | 3.201 | 9,327 | +0.00(+0.00%) |
Jun 08, 2020 | 3.103 | 3.266 | 3.103 | 3.201 | 12,592 | +0.08(+2.62%) |
Jun 05, 2020 | 3.087 | 3.225 | 3.087 | 3.119 | 14,083 | +0.03(+1.06%) |
Jun 04, 2020 | 3.087 | 3.103 | 2.918 | 3.087 | 13,510 | -0.04(-1.31%) |
Jun 03, 2020 | 3.095 | 3.266 | 2.948 | 3.127 | 22,268 | +0.26(+9.12%) |
Jun 02, 2020 | 2.670 | 2.981 | 2.597 | 2.866 | 13,390 | +0.26(+10.12%) |