Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.012 | 5.038 | 4.687 | 4.696 | 5,926,204 | -0.30(-5.99%) |
Aug 28, 2020 | 5.132 | 5.132 | 4.948 | 4.995 | 1,427,346 | -0.08(-1.52%) |
Aug 27, 2020 | 5.141 | 5.243 | 4.867 | 5.072 | 2,846,923 | -0.04(-0.84%) |
Aug 26, 2020 | 5.312 | 5.329 | 5.107 | 5.115 | 2,295,007 | -0.23(-4.32%) |
Aug 25, 2020 | 5.218 | 5.457 | 5.158 | 5.346 | 2,986,504 | +0.17(+3.31%) |
Aug 24, 2020 | 5.312 | 5.346 | 5.055 | 5.175 | 2,938,681 | +0.13(+2.54%) |
Aug 21, 2020 | 5.021 | 5.125 | 4.974 | 5.047 | 1,967,350 | -0.05(-1.01%) |
Aug 20, 2020 | 4.876 | 5.184 | 4.817 | 5.098 | 2,596,520 | +0.18(+3.65%) |
Aug 19, 2020 | 4.867 | 5.046 | 4.825 | 4.918 | 2,605,196 | +0.03(+0.69%) |
Aug 18, 2020 | 4.961 | 5.020 | 4.842 | 4.884 | 3,015,011 | -0.13(-2.54%) |
Aug 17, 2020 | 5.190 | 5.190 | 4.927 | 5.012 | 3,033,967 | -0.16(-3.11%) |
Aug 14, 2020 | 5.147 | 5.274 | 5.054 | 5.173 | 3,243,434 | -0.01(-0.16%) |
Aug 13, 2020 | 5.232 | 5.385 | 5.003 | 5.181 | 4,828,822 | -0.24(-4.38%) |
Aug 12, 2020 | 5.486 | 5.715 | 5.325 | 5.419 | 5,140,500 | -0.02(-0.31%) |
Aug 11, 2020 | 6.004 | 6.072 | 5.359 | 5.436 | 8,563,199 | -0.52(-8.69%) |
Aug 10, 2020 | 5.368 | 6.004 | 5.020 | 5.953 | 13,475,514 | +0.64(+11.96%) |
Aug 07, 2020 | 4.732 | 5.410 | 4.715 | 5.317 | 16,682,510 | +0.56(+11.76%) |
Aug 06, 2020 | 4.528 | 4.867 | 4.393 | 4.757 | 10,618,742 | +0.16(+3.51%) |
Aug 05, 2020 | 4.181 | 4.647 | 4.104 | 4.596 | 9,802,086 | +0.51(+12.45%) |
Aug 04, 2020 | 3.943 | 4.189 | 3.697 | 4.087 | 8,940,051 | -0.06(-1.43%) |
Aug 03, 2020 | 3.010 | 4.664 | 2.968 | 4.147 | 51,587,664 | +1.31(+46.41%) |
Jul 31, 2020 | 2.756 | 2.896 | 2.684 | 2.832 | 3,396,620 | +0.02(+0.60%) |
Jul 30, 2020 | 2.671 | 3.010 | 2.646 | 2.815 | 10,751,646 | +0.31(+12.54%) |
Jul 29, 2020 | 2.374 | 2.578 | 2.357 | 2.502 | 3,125,251 | +0.13(+5.36%) |
Jul 28, 2020 | 2.408 | 2.451 | 2.366 | 2.374 | 1,315,258 | -0.05(-2.10%) |
Jul 27, 2020 | 2.400 | 2.459 | 2.345 | 2.425 | 1,263,427 | +0.02(+0.70%) |
Jul 24, 2020 | 2.535 | 2.612 | 2.408 | 2.408 | 1,618,415 | -0.12(-4.70%) |
Jul 23, 2020 | 2.383 | 2.535 | 2.383 | 2.527 | 2,065,735 | +0.11(+4.56%) |
Jul 22, 2020 | 2.425 | 2.468 | 2.391 | 2.417 | 1,486,528 | -0.07(-2.73%) |
Jul 21, 2020 | 2.256 | 2.493 | 2.256 | 2.485 | 2,200,814 | +0.24(+10.57%) |
Jul 20, 2020 | 2.290 | 2.323 | 2.222 | 2.247 | 1,130,987 | -0.07(-2.93%) |
Jul 17, 2020 | 2.340 | 2.391 | 2.315 | 2.315 | 1,325,133 | -0.05(-2.15%) |
Jul 16, 2020 | 2.264 | 2.374 | 2.239 | 2.366 | 2,223,420 | +0.09(+4.10%) |
Jul 15, 2020 | 2.264 | 2.366 | 2.247 | 2.273 | 2,765,259 | +0.07(+3.08%) |
Jul 14, 2020 | 2.078 | 2.213 | 2.061 | 2.205 | 1,458,007 | +0.09(+4.42%) |
Jul 13, 2020 | 2.145 | 2.192 | 2.095 | 2.111 | 1,273,743 | -0.03(-1.58%) |
Jul 10, 2020 | 2.018 | 2.162 | 1.984 | 2.145 | 1,665,939 | +0.11(+5.42%) |
Jul 09, 2020 | 2.061 | 2.078 | 1.984 | 2.035 | 1,651,373 | -0.04(-2.04%) |
Jul 08, 2020 | 2.078 | 2.103 | 2.001 | 2.078 | 2,281,225 | -0.03(-1.21%) |
Jul 07, 2020 | 2.171 | 2.171 | 2.069 | 2.103 | 2,023,959 | -0.09(-4.25%) |
Jul 06, 2020 | 2.188 | 2.234 | 2.154 | 2.196 | 1,809,630 | +0.07(+3.19%) |
Jul 02, 2020 | 2.196 | 2.264 | 2.120 | 2.128 | 1,414,757 | +0.00(+0.00%) |
Jul 01, 2020 | 2.205 | 2.256 | 2.128 | 2.128 | 1,233,340 | -0.08(-3.46%) |
Jun 30, 2020 | 2.162 | 2.239 | 2.146 | 2.205 | 1,076,067 | +0.02(+0.78%) |
Jun 29, 2020 | 2.103 | 2.213 | 2.095 | 2.188 | 1,877,222 | +0.09(+4.45%) |
Jun 26, 2020 | 2.128 | 2.162 | 2.044 | 2.095 | 2,710,763 | -0.06(-2.76%) |
Jun 25, 2020 | 2.154 | 2.222 | 2.095 | 2.154 | 2,477,319 | -0.04(-1.93%) |
Jun 24, 2020 | 2.196 | 2.213 | 2.103 | 2.196 | 2,733,402 | -0.03(-1.52%) |
Jun 23, 2020 | 2.196 | 2.234 | 2.128 | 2.230 | 2,226,926 | +0.07(+3.14%) |
Jun 22, 2020 | 2.196 | 2.212 | 2.107 | 2.162 | 2,526,291 | -0.05(-2.30%) |
Jun 19, 2020 | 2.273 | 2.290 | 2.171 | 2.213 | 3,204,991 | -0.04(-1.88%) |
Jun 18, 2020 | 2.239 | 2.298 | 2.205 | 2.256 | 1,835,265 | -0.08(-3.27%) |
Jun 17, 2020 | 2.417 | 2.451 | 2.311 | 2.332 | 1,973,258 | -0.08(-3.17%) |
Jun 16, 2020 | 2.451 | 2.516 | 2.366 | 2.408 | 1,883,378 | +0.11(+4.80%) |
Jun 15, 2020 | 2.205 | 2.357 | 2.179 | 2.298 | 1,783,119 | -0.04(-1.81%) |
Jun 12, 2020 | 2.349 | 2.442 | 2.239 | 2.340 | 1,697,897 | +0.13(+5.75%) |
Jun 11, 2020 | 2.349 | 2.413 | 2.205 | 2.213 | 2,099,819 | -0.30(-11.82%) |
Jun 10, 2020 | 2.680 | 2.697 | 2.510 | 2.510 | 2,371,426 | -0.20(-7.50%) |
Jun 09, 2020 | 2.697 | 2.820 | 2.612 | 2.714 | 2,404,051 | -0.08(-3.03%) |
Jun 08, 2020 | 2.561 | 2.815 | 2.542 | 2.798 | 2,962,165 | +0.34(+13.79%) |
Jun 05, 2020 | 2.417 | 2.493 | 2.336 | 2.459 | 2,870,671 | +0.18(+7.81%) |
Jun 04, 2020 | 2.213 | 2.323 | 2.162 | 2.281 | 3,143,557 | +0.07(+3.07%) |
Jun 03, 2020 | 2.162 | 2.213 | 2.078 | 2.213 | 6,003,347 | +0.12(+5.67%) |
Jun 02, 2020 | 2.222 | 2.298 | 2.061 | 2.095 | 3,918,754 | -0.09(-4.26%) |