Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.211 | 4.315 | 3.811 | 4.091 | 107,947 | -0.06(-1.54%) |
Aug 28, 2020 | 3.747 | 4.179 | 3.667 | 4.155 | 107,259 | +0.47(+12.80%) |
Aug 27, 2020 | 3.699 | 3.723 | 3.603 | 3.683 | 49,294 | +0.06(+1.77%) |
Aug 26, 2020 | 3.699 | 3.794 | 3.516 | 3.619 | 76,169 | -0.15(-4.03%) |
Aug 25, 2020 | 3.460 | 3.819 | 3.459 | 3.771 | 94,678 | +0.31(+9.01%) |
Aug 24, 2020 | 4.035 | 4.195 | 3.356 | 3.460 | 275,108 | -0.58(-14.43%) |
Aug 21, 2020 | 4.251 | 4.394 | 3.995 | 4.043 | 135,670 | -0.34(-7.66%) |
Aug 20, 2020 | 4.179 | 4.538 | 4.155 | 4.378 | 236,960 | +0.07(+1.67%) |
Aug 19, 2020 | 4.386 | 4.386 | 4.043 | 4.307 | 143,294 | +0.31(+7.80%) |
Aug 18, 2020 | 4.882 | 4.930 | 3.995 | 3.995 | 261,927 | -0.89(-18.17%) |
Aug 17, 2020 | 4.634 | 4.954 | 4.315 | 4.882 | 468,249 | -0.10(-1.93%) |
Aug 14, 2020 | 5.433 | 5.593 | 4.714 | 4.978 | 1,207,513 | -0.62(-11.13%) |
Aug 13, 2020 | 7.487 | 8.190 | 5.449 | 5.601 | 40,779,356 | +2.78(+98.58%) |
Aug 12, 2020 | 2.781 | 2.924 | 2.533 | 2.820 | 35,189 | +0.14(+5.06%) |
Aug 11, 2020 | 2.661 | 2.717 | 2.653 | 2.685 | 5,750 | +0.08(+3.07%) |
Aug 10, 2020 | 2.597 | 2.773 | 2.517 | 2.605 | 11,146 | +0.02(+0.62%) |
Aug 07, 2020 | 2.796 | 2.824 | 2.524 | 2.589 | 14,393 | -0.38(-12.90%) |
Aug 06, 2020 | 2.597 | 3.116 | 2.565 | 2.972 | 66,547 | +0.39(+15.17%) |
Aug 05, 2020 | 2.509 | 2.693 | 2.509 | 2.581 | 9,331 | -0.09(-3.29%) |
Aug 04, 2020 | 2.493 | 2.669 | 2.397 | 2.669 | 20,125 | +0.28(+11.71%) |
Aug 03, 2020 | 2.493 | 2.533 | 2.341 | 2.389 | 11,788 | -0.17(-6.56%) |
Jul 31, 2020 | 2.557 | 2.653 | 2.557 | 2.557 | 1,001 | +0.04(+1.59%) |
Jul 30, 2020 | 2.597 | 2.633 | 2.517 | 2.517 | 3,122 | -0.10(-3.67%) |
Jul 29, 2020 | 2.677 | 2.677 | 2.565 | 2.613 | 5,367 | +0.12(+4.81%) |
Jul 28, 2020 | 2.749 | 2.749 | 2.493 | 2.493 | 5,755 | -0.31(-11.11%) |
Jul 27, 2020 | 2.669 | 2.860 | 2.669 | 2.804 | 6,196 | +0.08(+2.93%) |
Jul 24, 2020 | 2.701 | 2.777 | 2.701 | 2.725 | 2,753 | +0.09(+3.33%) |
Jul 23, 2020 | 2.677 | 2.697 | 2.637 | 2.637 | 2,110 | -0.08(-2.94%) |
Jul 22, 2020 | 2.637 | 2.765 | 2.621 | 2.717 | 4,846 | +0.02(+0.89%) |
Jul 21, 2020 | 2.781 | 2.814 | 2.629 | 2.693 | 8,125 | -0.08(-3.02%) |
Jul 20, 2020 | 2.637 | 2.830 | 2.637 | 2.777 | 2,126 | +0.06(+2.21%) |
Jul 17, 2020 | 2.717 | 2.788 | 2.717 | 2.717 | 1,627 | +0.03(+1.19%) |
Jul 16, 2020 | 2.621 | 2.733 | 2.597 | 2.685 | 8,108 | +0.02(+0.90%) |
Jul 15, 2020 | 2.629 | 2.820 | 2.605 | 2.661 | 8,924 | +0.16(+6.39%) |
Jul 14, 2020 | 2.589 | 2.693 | 2.485 | 2.501 | 7,918 | -0.01(-0.32%) |
Jul 13, 2020 | 2.637 | 2.637 | 2.509 | 2.509 | 7,262 | -0.11(-4.27%) |
Jul 10, 2020 | 2.765 | 2.785 | 2.517 | 2.621 | 5,757 | -0.14(-5.20%) |
Jul 09, 2020 | 2.836 | 2.836 | 2.541 | 2.765 | 10,180 | -0.03(-1.14%) |
Jul 08, 2020 | 2.781 | 2.832 | 2.733 | 2.796 | 3,967 | +0.06(+2.34%) |
Jul 07, 2020 | 2.717 | 2.733 | 2.541 | 2.733 | 2,894 | +0.05(+1.79%) |
Jul 06, 2020 | 2.685 | 2.717 | 2.541 | 2.685 | 3,772 | +0.02(+0.60%) |
Jul 02, 2020 | 2.685 | 2.781 | 2.669 | 2.669 | 3,254 | +0.03(+1.21%) |
Jul 01, 2020 | 2.677 | 2.725 | 2.637 | 2.637 | 2,312 | -0.12(-4.35%) |
Jun 30, 2020 | 2.781 | 2.781 | 2.709 | 2.757 | 1,403 | +0.15(+5.83%) |
Jun 29, 2020 | 2.629 | 2.788 | 2.605 | 2.605 | 11,048 | +0.03(+1.24%) |
Jun 26, 2020 | 2.796 | 2.804 | 2.573 | 2.573 | 8,385 | -0.30(-10.31%) |
Jun 25, 2020 | 2.804 | 2.932 | 2.796 | 2.868 | 2,237 | -0.10(-3.23%) |
Jun 24, 2020 | 2.852 | 2.996 | 2.773 | 2.964 | 6,629 | +0.14(+4.80%) |
Jun 23, 2020 | 2.836 | 2.844 | 2.828 | 2.828 | 2,399 | +0.09(+3.21%) |
Jun 22, 2020 | 2.765 | 2.878 | 2.613 | 2.741 | 11,415 | -0.10(-3.65%) |
Jun 19, 2020 | 2.924 | 2.924 | 2.844 | 2.844 | 1,126 | -0.04(-1.39%) |
Jun 18, 2020 | 2.741 | 2.908 | 2.741 | 2.884 | 5,244 | -0.06(-2.17%) |
Jun 17, 2020 | 2.996 | 2.996 | 2.797 | 2.948 | 3,738 | -0.02(-0.54%) |
Jun 16, 2020 | 3.020 | 3.020 | 2.836 | 2.964 | 3,264 | -0.02(-0.54%) |
Jun 15, 2020 | 3.044 | 3.044 | 2.916 | 2.980 | 2,022 | +0.03(+0.90%) |
Jun 12, 2020 | 3.156 | 3.156 | 2.876 | 2.954 | 17,146 | -0.15(-4.72%) |
Jun 11, 2020 | 2.820 | 3.116 | 2.783 | 3.100 | 4,913 | +0.00(+0.00%) |
Jun 10, 2020 | 3.156 | 3.156 | 2.964 | 3.100 | 10,934 | -0.03(-1.02%) |
Jun 09, 2020 | 3.044 | 3.132 | 3.044 | 3.132 | 9,533 | +0.00(+0.00%) |
Jun 08, 2020 | 3.036 | 3.196 | 3.036 | 3.132 | 12,869 | +0.08(+2.62%) |
Jun 05, 2020 | 3.020 | 3.156 | 3.020 | 3.052 | 14,393 | +0.03(+1.06%) |
Jun 04, 2020 | 3.020 | 3.036 | 2.855 | 3.020 | 13,807 | -0.04(-1.31%) |
Jun 03, 2020 | 3.028 | 3.196 | 2.884 | 3.060 | 22,758 | +0.26(+9.12%) |
Jun 02, 2020 | 2.613 | 2.916 | 2.541 | 2.804 | 13,684 | +0.26(+10.12%) |