Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.193 | 4.296 | 3.795 | 4.074 | 108,403 | -0.06(-1.54%) |
Aug 28, 2020 | 3.732 | 4.161 | 3.652 | 4.137 | 107,712 | +0.47(+12.80%) |
Aug 27, 2020 | 3.684 | 3.708 | 3.588 | 3.668 | 49,502 | +0.06(+1.77%) |
Aug 26, 2020 | 3.684 | 3.778 | 3.501 | 3.604 | 76,490 | -0.15(-4.03%) |
Aug 25, 2020 | 3.445 | 3.803 | 3.445 | 3.755 | 95,078 | +0.31(+9.01%) |
Aug 24, 2020 | 4.018 | 4.177 | 3.342 | 3.445 | 276,270 | -0.58(-14.43%) |
Aug 21, 2020 | 4.233 | 4.376 | 3.978 | 4.026 | 136,242 | -0.33(-7.66%) |
Aug 20, 2020 | 4.161 | 4.519 | 4.137 | 4.360 | 237,961 | +0.07(+1.67%) |
Aug 19, 2020 | 4.368 | 4.368 | 4.026 | 4.288 | 143,899 | +0.31(+7.80%) |
Aug 18, 2020 | 4.861 | 4.909 | 3.978 | 3.978 | 263,033 | -0.88(-18.17%) |
Aug 17, 2020 | 4.615 | 4.933 | 4.296 | 4.861 | 470,226 | -0.10(-1.93%) |
Aug 14, 2020 | 5.410 | 5.569 | 4.694 | 4.957 | 1,212,612 | -0.62(-11.13%) |
Aug 13, 2020 | 7.455 | 8.155 | 5.426 | 5.577 | 40,951,536 | +2.77(+98.58%) |
Aug 12, 2020 | 2.769 | 2.912 | 2.522 | 2.809 | 35,337 | +0.14(+5.06%) |
Aug 11, 2020 | 2.649 | 2.705 | 2.642 | 2.673 | 5,775 | +0.08(+3.07%) |
Aug 10, 2020 | 2.586 | 2.761 | 2.506 | 2.594 | 11,193 | +0.02(+0.62%) |
Aug 07, 2020 | 2.785 | 2.813 | 2.513 | 2.578 | 14,453 | -0.38(-12.90%) |
Aug 06, 2020 | 2.586 | 3.103 | 2.554 | 2.960 | 66,828 | +0.39(+15.17%) |
Aug 05, 2020 | 2.498 | 2.681 | 2.498 | 2.570 | 9,371 | -0.09(-3.29%) |
Aug 04, 2020 | 2.482 | 2.657 | 2.387 | 2.657 | 20,210 | +0.28(+11.71%) |
Aug 03, 2020 | 2.482 | 2.522 | 2.331 | 2.379 | 11,838 | -0.17(-6.56%) |
Jul 31, 2020 | 2.546 | 2.642 | 2.546 | 2.546 | 1,005 | +0.04(+1.59%) |
Jul 30, 2020 | 2.586 | 2.622 | 2.506 | 2.506 | 3,135 | -0.10(-3.67%) |
Jul 29, 2020 | 2.665 | 2.665 | 2.554 | 2.602 | 5,390 | +0.12(+4.81%) |
Jul 28, 2020 | 2.737 | 2.737 | 2.482 | 2.482 | 5,780 | -0.31(-11.11%) |
Jul 27, 2020 | 2.657 | 2.848 | 2.657 | 2.793 | 6,222 | +0.08(+2.93%) |
Jul 24, 2020 | 2.689 | 2.765 | 2.689 | 2.713 | 2,765 | +0.09(+3.33%) |
Jul 23, 2020 | 2.665 | 2.685 | 2.626 | 2.626 | 2,119 | -0.08(-2.94%) |
Jul 22, 2020 | 2.626 | 2.753 | 2.610 | 2.705 | 4,866 | +0.02(+0.89%) |
Jul 21, 2020 | 2.769 | 2.803 | 2.618 | 2.681 | 8,159 | -0.08(-3.02%) |
Jul 20, 2020 | 2.626 | 2.818 | 2.626 | 2.765 | 2,135 | +0.06(+2.21%) |
Jul 17, 2020 | 2.705 | 2.777 | 2.705 | 2.705 | 1,633 | +0.03(+1.19%) |
Jul 16, 2020 | 2.610 | 2.721 | 2.586 | 2.673 | 8,143 | +0.02(+0.90%) |
Jul 15, 2020 | 2.618 | 2.809 | 2.594 | 2.649 | 8,962 | +0.16(+6.39%) |
Jul 14, 2020 | 2.578 | 2.681 | 2.474 | 2.490 | 7,952 | -0.01(-0.32%) |
Jul 13, 2020 | 2.626 | 2.626 | 2.498 | 2.498 | 7,293 | -0.11(-4.27%) |
Jul 10, 2020 | 2.753 | 2.773 | 2.506 | 2.610 | 5,781 | -0.14(-5.20%) |
Jul 09, 2020 | 2.825 | 2.825 | 2.530 | 2.753 | 10,223 | -0.03(-1.14%) |
Jul 08, 2020 | 2.769 | 2.821 | 2.721 | 2.785 | 3,984 | +0.06(+2.34%) |
Jul 07, 2020 | 2.705 | 2.721 | 2.530 | 2.721 | 2,907 | +0.05(+1.79%) |
Jul 06, 2020 | 2.673 | 2.705 | 2.530 | 2.673 | 3,788 | +0.02(+0.60%) |
Jul 02, 2020 | 2.673 | 2.769 | 2.657 | 2.657 | 3,267 | +0.03(+1.21%) |
Jul 01, 2020 | 2.665 | 2.713 | 2.626 | 2.626 | 2,322 | -0.12(-4.35%) |
Jun 30, 2020 | 2.769 | 2.769 | 2.697 | 2.745 | 1,408 | +0.15(+5.83%) |
Jun 29, 2020 | 2.618 | 2.777 | 2.594 | 2.594 | 11,095 | +0.03(+1.24%) |
Jun 26, 2020 | 2.785 | 2.793 | 2.562 | 2.562 | 8,420 | -0.29(-10.31%) |
Jun 25, 2020 | 2.793 | 2.920 | 2.785 | 2.856 | 2,247 | -0.10(-3.23%) |
Jun 24, 2020 | 2.840 | 2.984 | 2.761 | 2.952 | 6,657 | +0.14(+4.80%) |
Jun 23, 2020 | 2.825 | 2.832 | 2.817 | 2.817 | 2,409 | +0.09(+3.21%) |
Jun 22, 2020 | 2.753 | 2.866 | 2.602 | 2.729 | 11,463 | -0.10(-3.65%) |
Jun 19, 2020 | 2.912 | 2.912 | 2.832 | 2.832 | 1,131 | -0.04(-1.38%) |
Jun 18, 2020 | 2.729 | 2.896 | 2.729 | 2.872 | 5,266 | -0.06(-2.17%) |
Jun 17, 2020 | 2.984 | 2.984 | 2.785 | 2.936 | 3,754 | -0.02(-0.54%) |
Jun 16, 2020 | 3.008 | 3.008 | 2.825 | 2.952 | 3,277 | -0.02(-0.54%) |
Jun 15, 2020 | 3.031 | 3.031 | 2.904 | 2.968 | 2,031 | +0.03(+0.90%) |
Jun 12, 2020 | 3.143 | 3.143 | 2.864 | 2.941 | 17,218 | -0.15(-4.72%) |
Jun 11, 2020 | 2.809 | 3.103 | 2.771 | 3.087 | 4,934 | +0.00(+0.00%) |
Jun 10, 2020 | 3.143 | 3.143 | 2.952 | 3.087 | 10,981 | -0.03(-1.02%) |
Jun 09, 2020 | 3.031 | 3.119 | 3.031 | 3.119 | 9,573 | +0.00(+0.00%) |
Jun 08, 2020 | 3.023 | 3.183 | 3.023 | 3.119 | 12,924 | +0.08(+2.62%) |
Jun 05, 2020 | 3.008 | 3.143 | 3.008 | 3.039 | 14,453 | +0.03(+1.06%) |
Jun 04, 2020 | 3.008 | 3.023 | 2.843 | 3.008 | 13,865 | -0.04(-1.31%) |
Jun 03, 2020 | 3.015 | 3.183 | 2.872 | 3.047 | 22,854 | +0.25(+9.12%) |
Jun 02, 2020 | 2.602 | 2.904 | 2.530 | 2.793 | 13,742 | +0.26(+10.12%) |