Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.974 | 3.175 | 2.930 | 3.122 | 971,624 | +0.21(+7.19%) |
Aug 28, 2020 | 2.834 | 2.930 | 2.817 | 2.913 | 518,153 | +0.10(+3.41%) |
Aug 27, 2020 | 2.808 | 2.834 | 2.708 | 2.817 | 508,875 | +0.04(+1.57%) |
Aug 26, 2020 | 2.712 | 2.800 | 2.686 | 2.773 | 1,138,921 | +0.06(+2.25%) |
Aug 25, 2020 | 2.791 | 2.843 | 2.677 | 2.712 | 1,573,591 | -0.09(-3.12%) |
Aug 24, 2020 | 2.730 | 2.800 | 2.669 | 2.800 | 440,132 | +0.13(+4.90%) |
Aug 21, 2020 | 2.695 | 2.695 | 2.616 | 2.669 | 666,525 | -0.06(-2.24%) |
Aug 20, 2020 | 2.782 | 2.817 | 2.704 | 2.730 | 282,544 | -0.10(-3.40%) |
Aug 19, 2020 | 2.948 | 3.009 | 2.782 | 2.826 | 462,674 | -0.13(-4.42%) |
Aug 18, 2020 | 2.948 | 2.974 | 2.895 | 2.957 | 314,567 | +0.00(+0.00%) |
Aug 17, 2020 | 2.991 | 3.035 | 2.904 | 2.957 | 1,018,804 | -0.02(-0.59%) |
Aug 14, 2020 | 2.828 | 2.974 | 2.820 | 2.974 | 434,861 | +0.11(+3.89%) |
Aug 13, 2020 | 2.940 | 2.965 | 2.854 | 2.863 | 347,213 | -0.12(-4.02%) |
Aug 12, 2020 | 2.991 | 3.034 | 2.794 | 2.983 | 615,217 | +0.05(+1.75%) |
Aug 11, 2020 | 3.025 | 3.111 | 2.905 | 2.931 | 725,594 | +0.02(+0.59%) |
Aug 10, 2020 | 2.717 | 3.008 | 2.717 | 2.914 | 996,902 | +0.21(+7.94%) |
Aug 07, 2020 | 2.605 | 2.700 | 2.541 | 2.700 | 551,540 | +0.09(+3.62%) |
Aug 06, 2020 | 2.708 | 2.751 | 2.605 | 2.605 | 1,907,732 | -0.08(-2.88%) |
Aug 05, 2020 | 2.828 | 2.905 | 2.674 | 2.683 | 602,465 | -0.09(-3.40%) |
Aug 04, 2020 | 2.880 | 2.957 | 2.743 | 2.777 | 846,322 | -0.09(-3.28%) |
Aug 03, 2020 | 2.905 | 3.111 | 2.723 | 2.871 | 2,377,536 | +0.14(+5.02%) |
Jul 31, 2020 | 2.734 | 2.760 | 2.657 | 2.734 | 877,423 | -0.03(-0.93%) |
Jul 30, 2020 | 2.700 | 2.794 | 2.661 | 2.760 | 348,010 | -0.01(-0.31%) |
Jul 29, 2020 | 2.708 | 2.777 | 2.674 | 2.768 | 647,183 | +0.06(+2.22%) |
Jul 28, 2020 | 2.794 | 2.837 | 2.691 | 2.708 | 552,056 | -0.11(-3.95%) |
Jul 27, 2020 | 2.760 | 2.820 | 2.708 | 2.820 | 365,766 | +0.06(+2.17%) |
Jul 24, 2020 | 2.751 | 2.828 | 2.708 | 2.760 | 594,594 | -0.03(-0.92%) |
Jul 23, 2020 | 2.657 | 2.794 | 2.657 | 2.785 | 565,627 | +0.12(+4.50%) |
Jul 22, 2020 | 2.588 | 2.725 | 2.580 | 2.665 | 447,788 | +0.03(+1.30%) |
Jul 21, 2020 | 2.597 | 2.691 | 2.571 | 2.631 | 966,135 | +0.08(+3.02%) |
Jul 20, 2020 | 2.571 | 2.605 | 2.528 | 2.554 | 451,768 | -0.06(-2.30%) |
Jul 17, 2020 | 2.554 | 2.623 | 2.528 | 2.614 | 998,652 | +0.06(+2.35%) |
Jul 16, 2020 | 2.545 | 2.614 | 2.520 | 2.554 | 912,661 | -0.01(-0.33%) |
Jul 15, 2020 | 2.614 | 2.614 | 2.520 | 2.563 | 918,566 | +0.03(+1.36%) |
Jul 14, 2020 | 2.451 | 2.588 | 2.425 | 2.528 | 1,139,269 | +0.05(+2.08%) |
Jul 13, 2020 | 2.623 | 2.648 | 2.451 | 2.477 | 611,650 | -0.09(-3.67%) |
Jul 10, 2020 | 2.348 | 2.571 | 2.340 | 2.571 | 1,122,798 | +0.21(+8.70%) |
Jul 09, 2020 | 2.374 | 2.425 | 2.323 | 2.365 | 850,997 | -0.03(-1.08%) |
Jul 08, 2020 | 2.425 | 2.425 | 2.340 | 2.391 | 726,639 | -0.04(-1.76%) |
Jul 07, 2020 | 2.477 | 2.503 | 2.417 | 2.434 | 914,435 | -0.08(-3.07%) |
Jul 06, 2020 | 2.365 | 2.520 | 2.365 | 2.511 | 808,538 | +0.21(+9.33%) |
Jul 02, 2020 | 2.614 | 2.618 | 2.267 | 2.297 | 1,463,617 | -0.21(-8.53%) |
Jul 01, 2020 | 2.554 | 2.657 | 2.485 | 2.511 | 691,479 | -0.03(-1.01%) |
Jun 30, 2020 | 2.451 | 2.580 | 2.438 | 2.537 | 834,614 | +0.03(+1.02%) |
Jun 29, 2020 | 2.365 | 2.610 | 2.365 | 2.511 | 921,841 | +0.18(+7.72%) |
Jun 26, 2020 | 2.494 | 2.511 | 2.323 | 2.331 | 2,184,808 | -0.20(-7.80%) |
Jun 25, 2020 | 2.571 | 2.580 | 2.417 | 2.528 | 830,645 | -0.06(-2.32%) |
Jun 24, 2020 | 2.648 | 2.678 | 2.537 | 2.588 | 1,025,507 | -0.10(-3.82%) |
Jun 23, 2020 | 2.820 | 2.863 | 2.588 | 2.691 | 2,478,134 | -0.09(-3.09%) |
Jun 22, 2020 | 2.485 | 2.785 | 2.477 | 2.777 | 2,356,876 | +0.29(+11.72%) |
Jun 19, 2020 | 2.451 | 2.503 | 2.323 | 2.485 | 5,760,892 | +0.07(+2.84%) |
Jun 18, 2020 | 2.537 | 2.554 | 2.383 | 2.417 | 1,928,554 | -0.15(-5.69%) |
Jun 17, 2020 | 2.828 | 2.828 | 2.524 | 2.563 | 2,137,947 | -0.23(-8.28%) |
Jun 16, 2020 | 2.983 | 2.983 | 2.734 | 2.794 | 1,576,618 | -0.03(-1.21%) |
Jun 15, 2020 | 2.588 | 2.863 | 2.545 | 2.828 | 1,668,042 | +0.12(+4.43%) |
Jun 12, 2020 | 2.854 | 2.863 | 2.584 | 2.708 | 1,210,191 | +0.01(+0.32%) |
Jun 11, 2020 | 2.871 | 3.051 | 2.691 | 2.700 | 1,102,686 | -0.40(-12.98%) |
Jun 10, 2020 | 3.557 | 3.573 | 3.094 | 3.103 | 960,349 | -0.45(-12.77%) |
Jun 09, 2020 | 3.634 | 3.660 | 3.471 | 3.557 | 1,120,156 | -0.13(-3.49%) |
Jun 08, 2020 | 3.445 | 3.737 | 3.445 | 3.685 | 1,088,088 | +0.28(+8.31%) |
Jun 05, 2020 | 3.214 | 3.420 | 3.163 | 3.403 | 859,921 | +0.28(+9.07%) |
Jun 04, 2020 | 3.000 | 3.128 | 2.948 | 3.120 | 1,024,204 | +0.13(+4.30%) |
Jun 03, 2020 | 2.871 | 3.085 | 2.870 | 2.991 | 1,546,284 | +0.21(+7.72%) |
Jun 02, 2020 | 2.837 | 2.914 | 2.768 | 2.777 | 761,893 | +0.00(+0.00%) |