Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.082 | 2.158 | 2.039 | 2.099 | 150,351 | +0.06(+2.92%) |
Sep 29, 2020 | 2.056 | 2.209 | 1.997 | 2.039 | 292,047 | +0.03(+1.27%) |
Sep 28, 2020 | 2.014 | 2.078 | 1.954 | 2.014 | 103,378 | +0.04(+2.16%) |
Sep 25, 2020 | 1.920 | 1.997 | 1.895 | 1.971 | 32,008 | +0.08(+4.04%) |
Sep 24, 2020 | 1.929 | 1.929 | 1.869 | 1.895 | 17,913 | -0.07(-3.46%) |
Sep 23, 2020 | 1.920 | 1.971 | 1.920 | 1.963 | 23,575 | +0.04(+2.21%) |
Sep 22, 2020 | 1.937 | 1.980 | 1.920 | 1.920 | 11,897 | -0.06(-3.00%) |
Sep 21, 2020 | 1.920 | 1.988 | 1.912 | 1.980 | 38,465 | +0.03(+1.30%) |
Sep 18, 2020 | 1.929 | 1.986 | 1.912 | 1.954 | 17,769 | +0.02(+0.88%) |
Sep 17, 2020 | 1.903 | 1.988 | 1.869 | 1.937 | 36,277 | +0.01(+0.44%) |
Sep 16, 2020 | 1.920 | 1.946 | 1.869 | 1.929 | 56,405 | +0.04(+1.92%) |
Sep 15, 2020 | 1.997 | 1.997 | 1.887 | 1.893 | 25,638 | -0.02(-1.01%) |
Sep 14, 2020 | 2.048 | 2.048 | 1.810 | 1.912 | 47,803 | +0.01(+0.45%) |
Sep 11, 2020 | 1.861 | 1.946 | 1.810 | 1.903 | 87,435 | +0.05(+2.75%) |
Sep 10, 2020 | 1.878 | 2.021 | 1.784 | 1.853 | 175,929 | +0.00(+0.00%) |
Sep 09, 2020 | 1.810 | 1.929 | 1.759 | 1.853 | 172,646 | +0.08(+4.81%) |
Sep 08, 2020 | 1.734 | 1.895 | 1.717 | 1.768 | 139,031 | -0.01(-0.48%) |
Sep 04, 2020 | 1.869 | 1.903 | 1.742 | 1.776 | 87,788 | -0.12(-6.28%) |
Sep 03, 2020 | 1.878 | 1.929 | 1.827 | 1.895 | 52,425 | +0.00(+0.00%) |
Sep 02, 2020 | 2.005 | 2.031 | 1.869 | 1.895 | 77,357 | -0.09(-4.70%) |
Sep 01, 2020 | 2.073 | 2.107 | 1.963 | 1.989 | 82,814 | -0.07(-3.30%) |
Aug 31, 2020 | 2.073 | 2.235 | 2.048 | 2.056 | 480,133 | -0.06(-2.62%) |
Aug 28, 2020 | 2.124 | 2.201 | 2.090 | 2.112 | 227,355 | -0.03(-1.39%) |
Aug 27, 2020 | 2.073 | 2.209 | 2.073 | 2.141 | 80,725 | +0.03(+1.61%) |
Aug 26, 2020 | 2.082 | 2.150 | 2.056 | 2.107 | 179,840 | -0.04(-1.98%) |
Aug 25, 2020 | 2.116 | 2.150 | 2.048 | 2.150 | 117,115 | +0.09(+4.33%) |
Aug 24, 2020 | 2.175 | 2.175 | 2.048 | 2.061 | 100,724 | -0.10(-4.53%) |
Aug 21, 2020 | 2.116 | 2.303 | 2.082 | 2.158 | 741,964 | -0.09(-4.15%) |
Aug 20, 2020 | 2.039 | 2.583 | 1.954 | 2.252 | 1,743,578 | +0.20(+9.50%) |
Aug 19, 2020 | 2.065 | 2.178 | 2.022 | 2.056 | 89,194 | -0.03(-1.22%) |
Aug 18, 2020 | 2.226 | 2.235 | 2.073 | 2.082 | 137,647 | -0.14(-6.13%) |
Aug 17, 2020 | 2.192 | 2.274 | 2.175 | 2.218 | 80,831 | +0.03(+1.16%) |
Aug 14, 2020 | 2.226 | 2.239 | 2.184 | 2.192 | 61,075 | -0.05(-2.27%) |
Aug 13, 2020 | 2.252 | 2.354 | 2.226 | 2.243 | 128,776 | -0.03(-1.12%) |
Aug 12, 2020 | 2.311 | 2.481 | 2.158 | 2.269 | 354,777 | -0.11(-4.64%) |
Aug 11, 2020 | 2.464 | 2.541 | 2.294 | 2.379 | 987,872 | -0.02(-0.71%) |
Aug 10, 2020 | 2.277 | 2.481 | 2.269 | 2.396 | 189,879 | +0.08(+3.68%) |
Aug 07, 2020 | 2.209 | 2.311 | 2.158 | 2.311 | 125,798 | +0.06(+2.64%) |
Aug 06, 2020 | 2.209 | 2.252 | 2.107 | 2.252 | 208,931 | +0.03(+1.14%) |
Aug 05, 2020 | 2.226 | 2.260 | 2.209 | 2.226 | 218,648 | +0.02(+0.77%) |
Aug 04, 2020 | 2.252 | 2.337 | 2.209 | 2.209 | 409,000 | -0.15(-6.47%) |
Aug 03, 2020 | 2.294 | 3.501 | 2.167 | 2.362 | 5,444,637 | +0.07(+2.96%) |
Jul 31, 2020 | 2.226 | 2.320 | 2.226 | 2.294 | 16,945 | +0.05(+2.27%) |
Jul 30, 2020 | 2.260 | 2.311 | 2.218 | 2.243 | 12,814 | -0.08(-3.30%) |
Jul 29, 2020 | 2.294 | 2.371 | 2.235 | 2.320 | 30,441 | +0.08(+3.41%) |
Jul 28, 2020 | 2.243 | 2.337 | 2.209 | 2.243 | 69,704 | -0.05(-2.22%) |
Jul 27, 2020 | 2.303 | 2.428 | 2.235 | 2.294 | 31,683 | -0.03(-1.46%) |
Jul 24, 2020 | 2.294 | 2.379 | 2.294 | 2.328 | 24,241 | -0.02(-0.72%) |
Jul 23, 2020 | 2.337 | 2.430 | 2.286 | 2.345 | 95,111 | -0.01(-0.38%) |
Jul 22, 2020 | 2.541 | 2.677 | 2.294 | 2.354 | 299,762 | -0.10(-4.14%) |
Jul 21, 2020 | 2.286 | 2.464 | 2.175 | 2.456 | 474,828 | +0.20(+8.65%) |
Jul 20, 2020 | 2.303 | 2.396 | 2.184 | 2.260 | 161,475 | -0.08(-3.27%) |
Jul 17, 2020 | 2.558 | 2.660 | 2.286 | 2.337 | 280,546 | -0.31(-11.58%) |
Jul 16, 2020 | 2.065 | 2.677 | 1.988 | 2.643 | 1,006,616 | +0.53(+25.10%) |
Jul 15, 2020 | 2.006 | 2.124 | 1.983 | 2.113 | 67,131 | +0.06(+2.73%) |
Jul 14, 2020 | 2.014 | 2.065 | 1.980 | 2.056 | 30,596 | +0.08(+3.86%) |
Jul 13, 2020 | 2.218 | 2.286 | 1.954 | 1.980 | 188,232 | -0.25(-11.41%) |
Jul 10, 2020 | 2.099 | 2.541 | 2.099 | 2.235 | 612,282 | +0.11(+5.20%) |
Jul 09, 2020 | 2.218 | 2.252 | 2.124 | 2.125 | 71,012 | -0.10(-4.39%) |
Jul 08, 2020 | 2.201 | 2.235 | 2.167 | 2.222 | 7,916 | +0.04(+1.75%) |
Jul 07, 2020 | 2.184 | 2.277 | 2.184 | 2.184 | 30,308 | +0.01(+0.39%) |
Jul 06, 2020 | 2.209 | 2.277 | 2.124 | 2.175 | 100,545 | +0.02(+0.79%) |
Jul 02, 2020 | 2.218 | 2.269 | 2.150 | 2.158 | 27,183 | -0.06(-2.68%) |