Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.470 | 2.470 | 2.395 | 2.401 | 3,809,166 | -0.09(-3.58%) |
Aug 28, 2020 | 2.395 | 2.491 | 2.388 | 2.491 | 4,823,107 | +0.10(+4.01%) |
Aug 27, 2020 | 2.422 | 2.422 | 2.326 | 2.395 | 6,341,526 | +0.00(+0.00%) |
Aug 26, 2020 | 2.463 | 2.498 | 2.347 | 2.395 | 8,764,930 | -0.05(-2.24%) |
Aug 25, 2020 | 2.401 | 2.450 | 2.360 | 2.450 | 5,822,965 | +0.02(+0.85%) |
Aug 24, 2020 | 2.422 | 2.443 | 2.388 | 2.429 | 4,878,334 | +0.01(+0.57%) |
Aug 21, 2020 | 2.456 | 2.463 | 2.371 | 2.415 | 9,401,219 | -0.10(-4.09%) |
Aug 20, 2020 | 2.395 | 2.525 | 2.374 | 2.518 | 12,837,762 | +0.03(+1.38%) |
Aug 19, 2020 | 2.491 | 2.542 | 2.456 | 2.484 | 15,004,773 | +0.02(+0.84%) |
Aug 18, 2020 | 2.319 | 2.470 | 2.312 | 2.463 | 12,848,175 | +0.22(+9.79%) |
Aug 17, 2020 | 2.305 | 2.343 | 2.230 | 2.244 | 6,521,512 | -0.03(-1.51%) |
Aug 14, 2020 | 2.278 | 2.299 | 2.244 | 2.278 | 5,414,828 | -0.01(-0.30%) |
Aug 13, 2020 | 2.326 | 2.340 | 2.278 | 2.285 | 3,400,548 | +0.01(+0.30%) |
Aug 12, 2020 | 2.326 | 2.347 | 2.230 | 2.278 | 7,329,064 | -0.02(-0.90%) |
Aug 11, 2020 | 2.333 | 2.367 | 2.292 | 2.299 | 8,617,446 | -0.01(-0.30%) |
Aug 10, 2020 | 2.292 | 2.319 | 2.251 | 2.305 | 5,372,854 | +0.07(+3.07%) |
Aug 07, 2020 | 2.278 | 2.305 | 2.196 | 2.237 | 10,158,943 | -0.08(-3.55%) |
Aug 06, 2020 | 2.367 | 2.377 | 2.305 | 2.319 | 5,870,010 | -0.07(-2.87%) |
Aug 05, 2020 | 2.381 | 2.470 | 2.367 | 2.388 | 23,431,058 | +0.12(+5.14%) |
Aug 04, 2020 | 2.237 | 2.288 | 2.209 | 2.271 | 8,917,839 | +0.01(+0.30%) |
Aug 03, 2020 | 2.292 | 2.316 | 2.240 | 2.264 | 14,916,153 | -0.03(-1.20%) |
Jul 31, 2020 | 2.333 | 2.340 | 2.285 | 2.292 | 8,206,847 | -0.08(-3.47%) |
Jul 30, 2020 | 2.360 | 2.391 | 2.312 | 2.374 | 4,272,931 | -0.01(-0.57%) |
Jul 29, 2020 | 2.401 | 2.429 | 2.374 | 2.388 | 6,912,879 | +0.03(+1.16%) |
Jul 28, 2020 | 2.347 | 2.387 | 2.329 | 2.360 | 6,780,942 | -0.03(-1.43%) |
Jul 27, 2020 | 2.299 | 2.401 | 2.292 | 2.395 | 23,449,824 | +0.12(+5.44%) |
Jul 24, 2020 | 2.134 | 2.278 | 2.113 | 2.271 | 12,562,262 | +0.10(+4.75%) |
Jul 23, 2020 | 2.244 | 2.257 | 2.148 | 2.168 | 9,436,912 | -0.10(-4.24%) |
Jul 22, 2020 | 2.161 | 2.264 | 2.141 | 2.264 | 11,005,765 | +0.14(+6.45%) |
Jul 21, 2020 | 2.127 | 2.148 | 2.100 | 2.127 | 5,507,473 | +0.02(+0.98%) |
Jul 20, 2020 | 2.093 | 2.120 | 2.079 | 2.106 | 4,312,665 | +0.02(+0.99%) |
Jul 17, 2020 | 2.120 | 2.124 | 2.079 | 2.086 | 3,283,904 | -0.01(-0.33%) |
Jul 16, 2020 | 2.106 | 2.120 | 2.072 | 2.093 | 3,829,910 | -0.03(-1.61%) |
Jul 15, 2020 | 2.175 | 2.182 | 2.096 | 2.127 | 7,559,427 | -0.03(-1.27%) |
Jul 14, 2020 | 2.058 | 2.175 | 2.031 | 2.154 | 18,151,858 | +0.08(+3.97%) |
Jul 13, 2020 | 2.168 | 2.196 | 2.065 | 2.072 | 7,136,071 | -0.03(-1.31%) |
Jul 10, 2020 | 2.058 | 2.113 | 2.052 | 2.100 | 23,108,300 | +0.02(+0.99%) |
Jul 09, 2020 | 2.086 | 2.100 | 2.017 | 2.079 | 17,030,574 | +0.01(+0.33%) |
Jul 08, 2020 | 2.065 | 2.089 | 2.031 | 2.072 | 18,374,072 | +0.05(+2.72%) |
Jul 07, 2020 | 2.086 | 2.086 | 2.004 | 2.017 | 13,676,035 | -0.08(-3.61%) |
Jul 06, 2020 | 2.106 | 2.120 | 2.062 | 2.093 | 8,039,996 | +0.06(+3.04%) |
Jul 02, 2020 | 2.045 | 2.089 | 2.017 | 2.031 | 9,077,959 | +0.03(+1.72%) |
Jul 01, 2020 | 2.038 | 2.062 | 1.962 | 1.997 | 13,272,591 | -0.03(-1.69%) |
Jun 30, 2020 | 1.962 | 2.052 | 1.942 | 2.031 | 8,075,816 | +0.05(+2.78%) |
Jun 29, 2020 | 1.949 | 1.997 | 1.911 | 1.976 | 8,217,699 | +0.08(+3.97%) |
Jun 26, 2020 | 1.983 | 2.010 | 1.887 | 1.901 | 12,776,068 | -0.14(-7.05%) |
Jun 25, 2020 | 2.045 | 2.065 | 1.962 | 2.045 | 9,077,799 | +0.00(+0.00%) |
Jun 24, 2020 | 2.045 | 2.096 | 1.976 | 2.045 | 30,191,922 | -0.03(-1.65%) |
Jun 23, 2020 | 2.058 | 2.175 | 2.052 | 2.079 | 24,095,200 | +0.10(+5.21%) |
Jun 22, 2020 | 1.997 | 2.052 | 1.962 | 1.976 | 8,879,699 | -0.01(-0.35%) |
Jun 19, 2020 | 2.010 | 2.112 | 1.962 | 1.983 | 19,647,316 | +0.03(+1.40%) |
Jun 18, 2020 | 1.887 | 1.962 | 1.853 | 1.955 | 13,464,084 | +0.01(+0.71%) |
Jun 17, 2020 | 1.935 | 1.983 | 1.907 | 1.942 | 9,641,091 | -0.04(-2.08%) |
Jun 16, 2020 | 1.949 | 1.990 | 1.880 | 1.983 | 25,251,140 | +0.15(+8.24%) |
Jun 15, 2020 | 1.756 | 1.863 | 1.743 | 1.832 | 9,740,074 | -0.05(-2.91%) |
Jun 12, 2020 | 1.901 | 1.945 | 1.825 | 1.887 | 11,596,999 | +0.11(+6.18%) |
Jun 11, 2020 | 1.969 | 1.969 | 1.763 | 1.777 | 9,854,454 | -0.23(-11.30%) |
Jun 10, 2020 | 2.106 | 2.117 | 1.997 | 2.004 | 17,318,568 | -0.12(-5.50%) |
Jun 09, 2020 | 2.100 | 2.132 | 2.076 | 2.120 | 15,033,719 | -0.09(-4.04%) |
Jun 08, 2020 | 2.134 | 2.216 | 2.127 | 2.209 | 20,824,364 | +0.08(+3.87%) |
Jun 05, 2020 | 2.196 | 2.223 | 2.100 | 2.127 | 16,800,352 | +0.05(+2.31%) |
Jun 04, 2020 | 2.079 | 2.120 | 2.024 | 2.079 | 13,599,027 | -0.01(-0.33%) |
Jun 03, 2020 | 1.962 | 2.127 | 1.931 | 2.086 | 64,814,076 | +0.20(+10.55%) |
Jun 02, 2020 | 1.805 | 1.914 | 1.805 | 1.887 | 11,421,465 | +0.16(+9.13%) |