Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.935 | 2.023 | 1.915 | 2.003 | 8,189,623 | +0.05(+2.78%) |
Jun 29, 2020 | 1.922 | 1.969 | 1.884 | 1.949 | 8,333,506 | +0.07(+3.97%) |
Jun 26, 2020 | 1.955 | 1.982 | 1.861 | 1.874 | 12,956,114 | -0.14(-7.05%) |
Jun 25, 2020 | 2.016 | 2.037 | 1.935 | 2.016 | 9,205,727 | +0.00(+0.00%) |
Jun 24, 2020 | 2.016 | 2.067 | 1.949 | 2.016 | 30,617,398 | -0.03(-1.65%) |
Jun 23, 2020 | 2.030 | 2.145 | 2.024 | 2.050 | 24,434,758 | +0.10(+5.21%) |
Jun 22, 2020 | 1.969 | 2.023 | 1.935 | 1.949 | 9,004,835 | -0.01(-0.35%) |
Jun 19, 2020 | 1.982 | 2.083 | 1.935 | 1.955 | 19,924,194 | +0.03(+1.40%) |
Jun 18, 2020 | 1.861 | 1.935 | 1.827 | 1.928 | 13,653,825 | +0.01(+0.71%) |
Jun 17, 2020 | 1.908 | 1.955 | 1.881 | 1.915 | 9,776,957 | -0.04(-2.08%) |
Jun 16, 2020 | 1.922 | 1.962 | 1.854 | 1.955 | 25,606,988 | +0.15(+8.24%) |
Jun 15, 2020 | 1.732 | 1.837 | 1.719 | 1.807 | 9,877,335 | -0.05(-2.91%) |
Jun 12, 2020 | 1.874 | 1.918 | 1.800 | 1.861 | 11,760,428 | +0.11(+6.18%) |
Jun 11, 2020 | 1.942 | 1.942 | 1.739 | 1.752 | 9,993,327 | -0.22(-11.30%) |
Jun 10, 2020 | 2.077 | 2.087 | 1.969 | 1.976 | 17,562,628 | -0.12(-5.50%) |
Jun 09, 2020 | 2.070 | 2.103 | 2.047 | 2.091 | 15,245,580 | -0.09(-4.04%) |
Jun 08, 2020 | 2.104 | 2.185 | 2.097 | 2.179 | 21,117,828 | +0.08(+3.87%) |
Jun 05, 2020 | 2.165 | 2.192 | 2.070 | 2.097 | 17,037,110 | +0.05(+2.31%) |
Jun 04, 2020 | 2.050 | 2.091 | 1.996 | 2.050 | 13,790,669 | -0.01(-0.33%) |
Jun 03, 2020 | 1.935 | 2.097 | 1.905 | 2.057 | 65,727,460 | +0.20(+10.55%) |
Jun 02, 2020 | 1.779 | 1.888 | 1.779 | 1.861 | 11,582,421 | +0.16(+9.13%) |
Jun 01, 2020 | 1.705 | 1.732 | 1.681 | 1.705 | 7,436,148 | +0.01(+0.80%) |
May 29, 2020 | 1.685 | 1.719 | 1.617 | 1.692 | 11,597,703 | -0.01(-0.79%) |
May 28, 2020 | 1.725 | 1.739 | 1.637 | 1.705 | 14,901,949 | -0.01(-0.79%) |
May 27, 2020 | 1.590 | 1.719 | 1.576 | 1.719 | 14,184,919 | +0.20(+13.39%) |
May 26, 2020 | 1.604 | 1.616 | 1.502 | 1.516 | 14,245,934 | +0.09(+6.67%) |
May 22, 2020 | 1.441 | 1.441 | 1.388 | 1.421 | 6,819,544 | -0.03(-1.87%) |
May 21, 2020 | 1.448 | 1.502 | 1.407 | 1.448 | 10,952,108 | +0.03(+1.90%) |
May 20, 2020 | 1.441 | 1.482 | 1.421 | 1.421 | 11,520,171 | +0.01(+0.96%) |
May 19, 2020 | 1.428 | 1.461 | 1.390 | 1.407 | 8,603,914 | -0.01(-0.95%) |
May 18, 2020 | 1.367 | 1.434 | 1.360 | 1.421 | 15,861,878 | +0.14(+10.53%) |
May 15, 2020 | 1.346 | 1.373 | 1.272 | 1.286 | 11,191,850 | -0.09(-6.40%) |
May 14, 2020 | 1.265 | 1.380 | 1.242 | 1.373 | 28,709,016 | +0.05(+3.57%) |
May 13, 2020 | 1.414 | 1.414 | 1.309 | 1.326 | 9,863,115 | -0.07(-5.31%) |
May 12, 2020 | 1.489 | 1.509 | 1.394 | 1.401 | 11,486,983 | -0.05(-3.72%) |
May 11, 2020 | 1.502 | 1.519 | 1.448 | 1.455 | 12,493,358 | -0.09(-6.11%) |
May 08, 2020 | 1.502 | 1.566 | 1.485 | 1.549 | 37,223,348 | +0.10(+7.01%) |
May 07, 2020 | 1.401 | 1.475 | 1.394 | 1.448 | 15,806,847 | +0.07(+4.90%) |
May 06, 2020 | 1.380 | 1.428 | 1.319 | 1.380 | 9,391,684 | -0.02(-1.45%) |
May 05, 2020 | 1.448 | 1.478 | 1.387 | 1.401 | 10,639,167 | -0.02(-1.43%) |
May 04, 2020 | 1.367 | 1.421 | 1.346 | 1.421 | 7,048,084 | +0.03(+1.94%) |
May 01, 2020 | 1.421 | 1.430 | 1.360 | 1.394 | 3,305,796 | -0.06(-4.19%) |
Apr 30, 2020 | 1.495 | 1.512 | 1.448 | 1.455 | 8,206,680 | -0.12(-7.33%) |
Apr 29, 2020 | 1.522 | 1.607 | 1.522 | 1.570 | 9,874,786 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.407 | 1.468 | 19,161,554 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.319 | 1.373 | 9,620,474 | +0.05(+4.10%) |
Apr 24, 2020 | 1.441 | 1.445 | 1.286 | 1.319 | 21,140,572 | -0.14(-9.72%) |
Apr 23, 2020 | 1.468 | 1.532 | 1.448 | 1.461 | 10,859,338 | +0.01(+0.46%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,978,659 | +0.01(+0.47%) |
Apr 21, 2020 | 1.461 | 1.475 | 1.394 | 1.448 | 8,576,724 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.576 | 1.489 | 1.489 | 17,621,210 | -0.09(-5.98%) |
Apr 17, 2020 | 1.556 | 1.610 | 1.536 | 1.583 | 10,033,557 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,890,488 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.407 | 1.468 | 9,830,078 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.556 | 1.482 | 1.516 | 12,476,455 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.353 | 1.448 | 19,501,808 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,345,136 | +0.00(+0.00%) |
Apr 08, 2020 | 1.346 | 1.468 | 1.326 | 1.448 | 19,114,402 | +0.12(+8.63%) |
Apr 07, 2020 | 1.353 | 1.394 | 1.313 | 1.333 | 11,490,990 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.204 | 1.245 | 19,895,588 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.150 | 1.171 | 11,445,619 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.258 | 15,017,636 | +0.06(+5.09%) |