Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.491 | 2.496 | 2.403 | 2.425 | 455,226 | -0.07(-2.63%) |
Aug 28, 2020 | 2.389 | 2.505 | 2.381 | 2.491 | 595,644 | +0.09(+3.95%) |
Aug 27, 2020 | 2.425 | 2.462 | 2.389 | 2.396 | 380,325 | -0.01(-0.60%) |
Aug 26, 2020 | 2.440 | 2.440 | 2.374 | 2.411 | 451,874 | -0.03(-1.19%) |
Aug 25, 2020 | 2.469 | 2.483 | 2.389 | 2.440 | 507,660 | -0.02(-0.89%) |
Aug 24, 2020 | 2.403 | 2.513 | 2.360 | 2.462 | 1,000,349 | +0.07(+3.05%) |
Aug 21, 2020 | 2.440 | 2.462 | 2.331 | 2.389 | 651,666 | -0.07(-2.96%) |
Aug 20, 2020 | 2.549 | 2.549 | 2.411 | 2.462 | 573,727 | -0.03(-1.17%) |
Aug 19, 2020 | 2.578 | 2.639 | 2.473 | 2.491 | 623,567 | -0.04(-1.44%) |
Aug 18, 2020 | 2.797 | 2.797 | 2.498 | 2.527 | 1,689,820 | -0.26(-9.40%) |
Aug 17, 2020 | 2.593 | 2.804 | 2.564 | 2.789 | 1,050,758 | +0.23(+8.81%) |
Aug 14, 2020 | 2.396 | 2.731 | 2.389 | 2.564 | 1,711,689 | +0.17(+6.99%) |
Aug 13, 2020 | 2.403 | 2.418 | 2.360 | 2.396 | 378,201 | -0.01(-0.60%) |
Aug 12, 2020 | 2.352 | 2.432 | 2.327 | 2.411 | 485,407 | +0.08(+3.44%) |
Aug 11, 2020 | 2.425 | 2.491 | 2.331 | 2.331 | 918,712 | -0.09(-3.61%) |
Aug 10, 2020 | 2.331 | 2.462 | 2.331 | 2.418 | 888,805 | +0.08(+3.43%) |
Aug 07, 2020 | 2.367 | 2.374 | 2.301 | 2.338 | 348,489 | -0.04(-1.53%) |
Aug 06, 2020 | 2.396 | 2.403 | 2.301 | 2.374 | 599,769 | -0.04(-1.81%) |
Aug 05, 2020 | 2.403 | 2.432 | 2.360 | 2.418 | 468,126 | +0.04(+1.53%) |
Aug 04, 2020 | 2.331 | 2.411 | 2.301 | 2.381 | 530,917 | +0.08(+3.48%) |
Aug 03, 2020 | 2.367 | 2.381 | 2.301 | 2.301 | 566,236 | -0.09(-3.66%) |
Jul 31, 2020 | 2.403 | 2.420 | 2.338 | 2.389 | 412,887 | -0.06(-2.38%) |
Jul 30, 2020 | 2.476 | 2.476 | 2.381 | 2.447 | 536,559 | -0.04(-1.47%) |
Jul 29, 2020 | 2.381 | 2.505 | 2.345 | 2.483 | 519,611 | +0.09(+3.96%) |
Jul 28, 2020 | 2.462 | 2.465 | 2.367 | 2.389 | 622,831 | -0.10(-4.09%) |
Jul 27, 2020 | 2.505 | 2.516 | 2.367 | 2.491 | 884,218 | +0.02(+0.89%) |
Jul 24, 2020 | 2.360 | 2.476 | 2.341 | 2.469 | 589,191 | +0.11(+4.63%) |
Jul 23, 2020 | 2.316 | 2.411 | 2.301 | 2.360 | 455,194 | +0.03(+1.25%) |
Jul 22, 2020 | 2.338 | 2.352 | 2.301 | 2.331 | 283,731 | -0.03(-1.23%) |
Jul 21, 2020 | 2.287 | 2.395 | 2.287 | 2.360 | 503,848 | +0.07(+3.18%) |
Jul 20, 2020 | 2.280 | 2.316 | 2.236 | 2.287 | 525,311 | +0.00(+0.00%) |
Jul 17, 2020 | 2.331 | 2.367 | 2.265 | 2.287 | 281,894 | -0.03(-1.26%) |
Jul 16, 2020 | 2.338 | 2.389 | 2.294 | 2.316 | 319,291 | -0.05(-2.15%) |
Jul 15, 2020 | 2.265 | 2.379 | 2.250 | 2.367 | 454,465 | +0.12(+5.18%) |
Jul 14, 2020 | 2.258 | 2.294 | 2.221 | 2.250 | 458,518 | -0.01(-0.64%) |
Jul 13, 2020 | 2.374 | 2.389 | 2.258 | 2.265 | 1,413,379 | -0.09(-4.01%) |
Jul 10, 2020 | 2.316 | 2.403 | 2.303 | 2.360 | 556,923 | +0.01(+0.31%) |
Jul 09, 2020 | 2.403 | 2.418 | 2.323 | 2.352 | 833,947 | -0.07(-2.71%) |
Jul 08, 2020 | 2.381 | 2.447 | 2.367 | 2.418 | 480,922 | +0.02(+0.91%) |
Jul 07, 2020 | 2.462 | 2.476 | 2.381 | 2.396 | 475,613 | -0.09(-3.52%) |
Jul 06, 2020 | 2.469 | 2.505 | 2.396 | 2.483 | 856,564 | +0.10(+4.28%) |
Jul 02, 2020 | 2.411 | 2.491 | 2.360 | 2.381 | 624,891 | +0.01(+0.46%) |
Jul 01, 2020 | 2.389 | 2.491 | 2.367 | 2.371 | 664,389 | -0.00(-0.15%) |
Jun 30, 2020 | 2.447 | 2.469 | 2.360 | 2.374 | 951,773 | -0.10(-4.12%) |
Jun 29, 2020 | 2.527 | 2.564 | 2.425 | 2.476 | 794,069 | -0.03(-1.16%) |
Jun 26, 2020 | 2.600 | 2.600 | 2.502 | 2.505 | 1,063,867 | -0.09(-3.64%) |
Jun 25, 2020 | 2.476 | 2.600 | 2.440 | 2.600 | 727,584 | +0.11(+4.39%) |
Jun 24, 2020 | 2.556 | 2.564 | 2.462 | 2.491 | 803,793 | -0.12(-4.74%) |
Jun 23, 2020 | 2.636 | 2.760 | 2.556 | 2.615 | 995,252 | +0.03(+1.13%) |
Jun 22, 2020 | 2.564 | 2.629 | 2.520 | 2.585 | 728,150 | +0.02(+0.85%) |
Jun 19, 2020 | 2.658 | 2.717 | 2.418 | 2.564 | 5,570,885 | -0.01(-0.56%) |
Jun 18, 2020 | 2.629 | 2.695 | 2.542 | 2.578 | 874,809 | -0.02(-0.84%) |
Jun 17, 2020 | 2.826 | 2.826 | 2.593 | 2.600 | 1,163,454 | -0.17(-6.05%) |
Jun 16, 2020 | 2.884 | 2.957 | 2.724 | 2.767 | 1,491,948 | +0.07(+2.43%) |
Jun 15, 2020 | 2.833 | 2.862 | 2.673 | 2.702 | 1,688,500 | -0.23(-7.94%) |
Jun 12, 2020 | 3.044 | 3.044 | 2.804 | 2.935 | 1,072,380 | +0.13(+4.68%) |
Jun 11, 2020 | 2.811 | 3.103 | 2.658 | 2.804 | 1,289,012 | -0.27(-8.77%) |
Jun 10, 2020 | 3.204 | 3.270 | 2.906 | 3.073 | 1,508,210 | -0.20(-6.01%) |
Jun 09, 2020 | 3.634 | 3.634 | 3.132 | 3.270 | 1,855,016 | -0.30(-8.37%) |
Jun 08, 2020 | 3.022 | 3.576 | 2.986 | 3.569 | 3,469,672 | +0.82(+29.97%) |
Jun 05, 2020 | 2.593 | 2.826 | 2.585 | 2.746 | 2,795,328 | +0.36(+15.29%) |
Jun 04, 2020 | 2.294 | 2.549 | 2.287 | 2.381 | 2,152,816 | +0.12(+5.14%) |
Jun 03, 2020 | 2.287 | 2.396 | 2.258 | 2.265 | 1,611,039 | +0.04(+1.63%) |
Jun 02, 2020 | 2.287 | 2.323 | 2.214 | 2.229 | 1,403,747 | +0.00(+0.00%) |