Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.808 | 2.903 | 2.743 | 2.759 | 477,423 | -0.04(-1.29%) |
Aug 28, 2020 | 2.743 | 2.825 | 2.714 | 2.795 | 163,536 | +0.09(+3.26%) |
Aug 27, 2020 | 2.903 | 2.904 | 2.678 | 2.707 | 186,833 | -0.13(-4.71%) |
Aug 26, 2020 | 3.069 | 3.097 | 2.821 | 2.841 | 263,741 | -0.20(-6.65%) |
Aug 25, 2020 | 2.821 | 3.115 | 2.821 | 3.043 | 890,235 | +0.27(+9.65%) |
Aug 24, 2020 | 2.668 | 2.805 | 2.645 | 2.776 | 527,590 | +0.10(+3.79%) |
Aug 21, 2020 | 2.531 | 2.687 | 2.531 | 2.674 | 274,399 | +0.11(+4.46%) |
Aug 20, 2020 | 2.478 | 2.599 | 2.459 | 2.560 | 274,484 | +0.04(+1.55%) |
Aug 19, 2020 | 2.524 | 2.560 | 2.456 | 2.521 | 210,053 | -0.02(-0.64%) |
Aug 18, 2020 | 2.537 | 2.674 | 2.495 | 2.537 | 424,050 | -0.03(-1.02%) |
Aug 17, 2020 | 2.700 | 2.816 | 2.518 | 2.563 | 314,560 | -0.14(-5.19%) |
Aug 14, 2020 | 2.713 | 2.769 | 2.580 | 2.704 | 275,317 | -0.05(-1.66%) |
Aug 13, 2020 | 2.746 | 2.810 | 2.668 | 2.749 | 519,441 | -0.04(-1.41%) |
Aug 12, 2020 | 2.727 | 2.805 | 2.648 | 2.789 | 392,415 | +0.07(+2.52%) |
Aug 11, 2020 | 2.776 | 2.825 | 2.668 | 2.720 | 526,549 | -0.06(-2.00%) |
Aug 10, 2020 | 2.864 | 2.890 | 2.717 | 2.776 | 443,923 | +0.02(+0.59%) |
Aug 07, 2020 | 3.102 | 3.135 | 2.482 | 2.759 | 1,219,483 | -0.41(-12.89%) |
Aug 06, 2020 | 3.167 | 3.229 | 2.939 | 3.167 | 766,777 | +0.02(+0.62%) |
Aug 05, 2020 | 3.053 | 3.226 | 2.962 | 3.148 | 555,505 | +0.18(+6.05%) |
Aug 04, 2020 | 2.802 | 3.040 | 2.746 | 2.968 | 841,495 | +0.16(+5.70%) |
Aug 03, 2020 | 2.678 | 2.936 | 2.550 | 2.808 | 602,364 | +0.22(+8.45%) |
Jul 31, 2020 | 2.642 | 2.694 | 2.485 | 2.589 | 344,223 | -0.05(-1.98%) |
Jul 30, 2020 | 2.593 | 2.717 | 2.563 | 2.642 | 321,417 | +0.01(+0.37%) |
Jul 29, 2020 | 2.521 | 2.661 | 2.521 | 2.632 | 395,376 | +0.11(+4.40%) |
Jul 28, 2020 | 2.586 | 2.629 | 2.498 | 2.521 | 464,230 | +0.00(+0.13%) |
Jul 27, 2020 | 2.214 | 2.547 | 2.214 | 2.518 | 637,585 | +0.30(+13.38%) |
Jul 24, 2020 | 2.237 | 2.279 | 2.100 | 2.220 | 208,555 | +0.03(+1.19%) |
Jul 23, 2020 | 2.184 | 2.282 | 2.155 | 2.194 | 159,837 | +0.00(+0.00%) |
Jul 22, 2020 | 2.175 | 2.282 | 2.158 | 2.194 | 604,477 | +0.01(+0.30%) |
Jul 21, 2020 | 2.165 | 2.338 | 2.165 | 2.188 | 242,830 | +0.03(+1.21%) |
Jul 20, 2020 | 2.018 | 2.165 | 2.011 | 2.162 | 351,454 | +0.11(+5.25%) |
Jul 17, 2020 | 2.025 | 2.116 | 2.021 | 2.054 | 210,699 | +0.00(+0.16%) |
Jul 16, 2020 | 1.946 | 2.060 | 1.943 | 2.051 | 276,043 | +0.09(+4.49%) |
Jul 15, 2020 | 1.943 | 2.034 | 1.927 | 1.962 | 312,983 | +0.07(+3.62%) |
Jul 14, 2020 | 1.887 | 1.936 | 1.824 | 1.894 | 334,338 | +0.00(+0.00%) |
Jul 13, 2020 | 2.041 | 2.083 | 1.894 | 1.894 | 306,570 | -0.13(-6.45%) |
Jul 10, 2020 | 1.865 | 2.070 | 1.800 | 2.025 | 289,405 | +0.14(+7.64%) |
Jul 09, 2020 | 2.034 | 2.034 | 1.718 | 1.881 | 799,441 | -0.16(-7.69%) |
Jul 08, 2020 | 2.018 | 2.038 | 1.946 | 2.038 | 216,361 | +0.05(+2.63%) |
Jul 07, 2020 | 2.165 | 2.165 | 1.940 | 1.985 | 414,311 | -0.17(-8.02%) |
Jul 06, 2020 | 2.240 | 2.240 | 2.057 | 2.158 | 493,967 | -0.05(-2.07%) |
Jul 02, 2020 | 2.158 | 2.204 | 2.126 | 2.204 | 297,674 | +0.06(+2.97%) |
Jul 01, 2020 | 2.175 | 2.204 | 2.079 | 2.140 | 315,849 | -0.04(-1.87%) |
Jun 30, 2020 | 2.289 | 2.289 | 2.165 | 2.181 | 715,725 | -0.11(-4.84%) |
Jun 29, 2020 | 2.171 | 2.312 | 2.109 | 2.292 | 592,193 | +0.09(+4.31%) |
Jun 26, 2020 | 2.331 | 2.351 | 2.175 | 2.198 | 5,615,687 | -0.16(-6.92%) |
Jun 25, 2020 | 2.393 | 2.547 | 2.338 | 2.361 | 573,800 | -0.04(-1.50%) |
Jun 24, 2020 | 2.416 | 2.505 | 2.335 | 2.397 | 642,798 | -0.04(-1.74%) |
Jun 23, 2020 | 2.387 | 2.482 | 2.379 | 2.439 | 699,830 | +0.07(+3.03%) |
Jun 22, 2020 | 2.550 | 2.645 | 2.175 | 2.367 | 1,425,589 | -0.19(-7.41%) |
Jun 19, 2020 | 2.567 | 2.750 | 2.544 | 2.557 | 844,940 | +0.04(+1.42%) |
Jun 18, 2020 | 2.488 | 2.563 | 2.485 | 2.521 | 720,472 | -0.01(-0.26%) |
Jun 17, 2020 | 2.446 | 2.612 | 2.433 | 2.527 | 957,707 | +0.08(+3.20%) |
Jun 16, 2020 | 2.358 | 2.472 | 2.318 | 2.449 | 1,814,160 | +0.16(+6.99%) |
Jun 15, 2020 | 2.018 | 2.315 | 1.927 | 2.289 | 2,220,158 | +0.21(+10.22%) |
Jun 12, 2020 | 2.018 | 2.184 | 2.018 | 2.077 | 576,973 | +0.11(+5.65%) |
Jun 11, 2020 | 2.129 | 2.180 | 1.851 | 1.966 | 678,467 | -0.26(-11.60%) |
Jun 10, 2020 | 2.289 | 2.358 | 2.204 | 2.224 | 453,294 | -0.05(-2.30%) |
Jun 09, 2020 | 2.247 | 2.338 | 2.166 | 2.276 | 615,731 | +0.02(+0.72%) |
Jun 08, 2020 | 2.171 | 2.341 | 2.137 | 2.260 | 945,902 | +0.06(+2.52%) |
Jun 05, 2020 | 2.233 | 2.237 | 2.171 | 2.204 | 667,622 | +0.02(+0.90%) |
Jun 04, 2020 | 2.122 | 2.240 | 2.060 | 2.184 | 750,147 | +0.07(+3.40%) |
Jun 03, 2020 | 2.136 | 2.175 | 2.106 | 2.113 | 614,696 | +0.01(+0.31%) |
Jun 02, 2020 | 2.018 | 2.122 | 2.002 | 2.106 | 565,311 | +0.13(+6.44%) |