Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.955 | 1.987 | 1.891 | 1.971 | 1,506,612 | -0.02(-0.81%) |
Jul 30, 2020 | 2.011 | 2.019 | 1.931 | 1.987 | 2,738,812 | -0.06(-2.99%) |
Jul 29, 2020 | 1.940 | 2.064 | 1.913 | 2.049 | 2,769,023 | +0.11(+5.60%) |
Jul 28, 2020 | 1.924 | 1.955 | 1.893 | 1.940 | 1,660,287 | +0.03(+1.63%) |
Jul 27, 2020 | 1.948 | 1.963 | 1.862 | 1.909 | 2,613,431 | -0.01(-0.40%) |
Jul 24, 2020 | 1.963 | 2.002 | 1.909 | 1.917 | 2,454,796 | -0.05(-2.76%) |
Jul 23, 2020 | 1.955 | 2.033 | 1.924 | 1.971 | 1,905,133 | -0.02(-0.78%) |
Jul 22, 2020 | 2.025 | 2.025 | 1.924 | 1.986 | 1,960,465 | -0.05(-2.66%) |
Jul 21, 2020 | 1.909 | 2.095 | 1.909 | 2.041 | 3,078,801 | +0.19(+10.50%) |
Jul 20, 2020 | 1.855 | 1.909 | 1.823 | 1.847 | 2,565,511 | +0.02(+0.85%) |
Jul 17, 2020 | 1.870 | 1.971 | 1.800 | 1.831 | 3,894,449 | -0.04(-2.07%) |
Jul 16, 2020 | 1.893 | 1.922 | 1.800 | 1.870 | 1,671,664 | -0.06(-3.21%) |
Jul 15, 2020 | 1.823 | 1.932 | 1.785 | 1.932 | 4,901,810 | +0.12(+6.87%) |
Jul 14, 2020 | 1.746 | 1.808 | 1.715 | 1.808 | 3,248,068 | +0.00(+0.00%) |
Jul 13, 2020 | 1.823 | 1.839 | 1.688 | 1.808 | 7,180,507 | -0.01(-0.43%) |
Jul 10, 2020 | 1.785 | 1.816 | 1.711 | 1.816 | 3,396,222 | +0.03(+1.74%) |
Jul 09, 2020 | 2.033 | 2.033 | 1.769 | 1.785 | 4,580,566 | -0.24(-11.88%) |
Jul 08, 2020 | 1.940 | 2.064 | 1.932 | 2.025 | 3,827,163 | +0.06(+3.16%) |
Jul 07, 2020 | 1.909 | 2.025 | 1.901 | 1.963 | 2,532,476 | +0.00(+0.00%) |
Jul 06, 2020 | 1.971 | 2.017 | 1.878 | 1.963 | 3,918,152 | +0.05(+2.43%) |
Jul 02, 2020 | 1.870 | 1.924 | 1.800 | 1.917 | 5,137,828 | +0.10(+5.56%) |
Jul 01, 2020 | 1.901 | 2.002 | 1.800 | 1.816 | 3,704,761 | -0.08(-4.10%) |
Jun 30, 2020 | 1.769 | 1.893 | 1.723 | 1.893 | 3,979,454 | +0.11(+6.09%) |
Jun 29, 2020 | 1.823 | 1.901 | 1.754 | 1.785 | 5,403,000 | -0.08(-4.17%) |
Jun 26, 2020 | 1.986 | 1.994 | 1.847 | 1.862 | 4,599,907 | -0.13(-6.61%) |
Jun 25, 2020 | 1.855 | 1.998 | 1.824 | 1.994 | 4,770,164 | +0.05(+2.80%) |
Jun 24, 2020 | 2.095 | 2.103 | 1.870 | 1.940 | 4,845,358 | -0.16(-7.75%) |
Jun 23, 2020 | 2.211 | 2.274 | 2.095 | 2.103 | 3,041,512 | -0.07(-3.21%) |
Jun 22, 2020 | 2.180 | 2.219 | 2.072 | 2.173 | 4,186,226 | +0.05(+2.19%) |
Jun 19, 2020 | 2.421 | 2.429 | 2.041 | 2.126 | 17,690,820 | -0.20(-8.67%) |
Jun 18, 2020 | 2.374 | 2.623 | 2.312 | 2.328 | 10,768,130 | -0.06(-2.60%) |
Jun 17, 2020 | 2.530 | 2.530 | 2.390 | 2.390 | 3,479,335 | -0.11(-4.35%) |
Jun 16, 2020 | 2.731 | 2.786 | 2.468 | 2.499 | 10,734,623 | -0.09(-3.30%) |
Jun 15, 2020 | 2.095 | 2.654 | 2.095 | 2.584 | 9,070,637 | +0.31(+13.65%) |
Jun 12, 2020 | 2.452 | 2.483 | 2.142 | 2.274 | 6,646,945 | +0.05(+2.09%) |
Jun 11, 2020 | 2.250 | 2.390 | 2.041 | 2.227 | 11,971,789 | -0.27(-10.87%) |
Jun 10, 2020 | 2.522 | 2.576 | 2.285 | 2.499 | 8,956,894 | -0.19(-6.94%) |
Jun 09, 2020 | 2.739 | 2.863 | 2.638 | 2.685 | 7,317,235 | -0.29(-9.66%) |
Jun 08, 2020 | 2.894 | 3.143 | 2.755 | 2.972 | 8,433,741 | +0.33(+12.32%) |
Jun 05, 2020 | 2.351 | 2.654 | 2.297 | 2.646 | 6,080,156 | +0.50(+23.55%) |
Jun 04, 2020 | 2.134 | 2.196 | 2.052 | 2.142 | 3,756,117 | +0.04(+1.84%) |
Jun 03, 2020 | 2.064 | 2.211 | 2.064 | 2.103 | 4,238,787 | +0.11(+5.45%) |
Jun 02, 2020 | 1.940 | 2.111 | 1.917 | 1.994 | 5,093,240 | +0.09(+4.47%) |
Jun 01, 2020 | 1.831 | 1.955 | 1.792 | 1.909 | 4,866,170 | +0.08(+4.24%) |
May 29, 2020 | 1.823 | 1.884 | 1.746 | 1.831 | 6,799,274 | -0.02(-1.26%) |
May 28, 2020 | 1.901 | 1.932 | 1.816 | 1.855 | 2,699,459 | -0.03(-1.65%) |
May 27, 2020 | 1.831 | 1.901 | 1.680 | 1.886 | 5,393,393 | +0.09(+5.19%) |
May 26, 2020 | 1.870 | 1.924 | 1.785 | 1.792 | 7,101,256 | -0.02(-1.28%) |
May 22, 2020 | 1.754 | 1.847 | 1.637 | 1.816 | 4,328,240 | +0.06(+3.54%) |
May 21, 2020 | 1.661 | 1.761 | 1.606 | 1.754 | 3,864,669 | +0.09(+5.12%) |
May 20, 2020 | 1.536 | 1.730 | 1.521 | 1.668 | 7,196,619 | +0.19(+12.56%) |
May 19, 2020 | 1.436 | 1.482 | 1.373 | 1.482 | 3,648,336 | +0.08(+5.53%) |
May 18, 2020 | 1.358 | 1.536 | 1.358 | 1.404 | 5,730,254 | +0.12(+9.04%) |
May 15, 2020 | 1.265 | 1.373 | 1.265 | 1.288 | 2,472,194 | -0.03(-2.35%) |
May 14, 2020 | 1.257 | 1.319 | 1.125 | 1.319 | 4,058,571 | +0.05(+3.66%) |
May 13, 2020 | 1.366 | 1.389 | 1.226 | 1.273 | 5,055,327 | -0.03(-2.38%) |
May 12, 2020 | 1.335 | 1.381 | 1.288 | 1.304 | 3,422,653 | +0.00(+0.00%) |
May 11, 2020 | 1.381 | 1.397 | 1.296 | 1.304 | 3,496,840 | -0.06(-4.55%) |
May 08, 2020 | 1.459 | 1.467 | 1.245 | 1.366 | 9,521,227 | +0.04(+2.92%) |
May 07, 2020 | 1.350 | 1.404 | 1.257 | 1.327 | 5,665,697 | +0.09(+7.55%) |
May 06, 2020 | 1.389 | 1.474 | 1.234 | 1.234 | 4,900,134 | -0.14(-10.17%) |
May 05, 2020 | 1.513 | 1.598 | 1.358 | 1.373 | 5,470,086 | -0.04(-2.75%) |
May 04, 2020 | 1.420 | 1.467 | 1.257 | 1.412 | 6,303,393 | -0.06(-4.21%) |