Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.570 | 1.570 | 1.438 | 1.480 | 33,238 | +0.05(+3.41%) |
Jul 30, 2020 | 1.473 | 1.501 | 1.417 | 1.431 | 39,403 | -0.05(-3.30%) |
Jul 29, 2020 | 1.647 | 1.682 | 1.473 | 1.480 | 63,837 | -0.06(-3.64%) |
Jul 28, 2020 | 1.550 | 1.567 | 1.515 | 1.536 | 13,838 | +0.02(+1.38%) |
Jul 27, 2020 | 1.522 | 1.550 | 1.515 | 1.515 | 19,077 | +0.01(+0.93%) |
Jul 24, 2020 | 1.515 | 1.515 | 1.487 | 1.501 | 30,659 | +0.01(+0.94%) |
Jul 23, 2020 | 1.612 | 1.612 | 1.466 | 1.487 | 93,732 | -0.08(-5.33%) |
Jul 22, 2020 | 1.640 | 1.668 | 1.570 | 1.570 | 29,766 | -0.08(-5.06%) |
Jul 21, 2020 | 1.703 | 1.745 | 1.570 | 1.654 | 78,574 | -0.06(-3.66%) |
Jul 20, 2020 | 1.752 | 1.752 | 1.703 | 1.717 | 14,101 | +0.00(+0.00%) |
Jul 17, 2020 | 1.801 | 1.801 | 1.710 | 1.717 | 20,630 | -0.05(-2.77%) |
Jul 16, 2020 | 1.724 | 1.776 | 1.696 | 1.766 | 18,897 | +0.04(+2.43%) |
Jul 15, 2020 | 1.661 | 1.736 | 1.661 | 1.724 | 27,327 | +0.06(+3.78%) |
Jul 14, 2020 | 1.710 | 1.717 | 1.654 | 1.661 | 22,649 | -0.08(-4.80%) |
Jul 13, 2020 | 1.745 | 1.745 | 1.710 | 1.745 | 69,220 | -0.01(-0.40%) |
Jul 10, 2020 | 1.787 | 1.828 | 1.745 | 1.752 | 28,080 | -0.08(-4.29%) |
Jul 09, 2020 | 1.912 | 1.989 | 1.794 | 1.830 | 31,244 | -0.03(-1.50%) |
Jul 08, 2020 | 1.982 | 2.024 | 1.843 | 1.858 | 34,466 | -0.15(-7.56%) |
Jul 07, 2020 | 1.989 | 2.038 | 1.982 | 2.010 | 7,023 | +0.03(+1.41%) |
Jul 06, 2020 | 2.017 | 2.017 | 1.975 | 1.982 | 30,195 | +0.01(+0.35%) |
Jul 02, 2020 | 2.059 | 2.059 | 1.965 | 1.975 | 39,112 | -0.08(-4.07%) |
Jul 01, 2020 | 2.024 | 2.129 | 1.996 | 2.059 | 42,056 | +0.05(+2.43%) |
Jun 30, 2020 | 2.024 | 2.109 | 1.989 | 2.010 | 49,015 | +0.02(+1.05%) |
Jun 29, 2020 | 2.052 | 2.066 | 1.989 | 1.989 | 29,357 | -0.06(-2.82%) |
Jun 26, 2020 | 2.124 | 2.124 | 2.024 | 2.047 | 56,161 | -0.07(-3.53%) |
Jun 25, 2020 | 2.094 | 2.209 | 2.094 | 2.122 | 32,172 | +0.02(+1.00%) |
Jun 24, 2020 | 2.234 | 2.234 | 2.094 | 2.101 | 43,605 | -0.14(-6.23%) |
Jun 23, 2020 | 2.241 | 2.334 | 2.227 | 2.241 | 37,353 | -0.08(-3.60%) |
Jun 22, 2020 | 2.178 | 2.338 | 2.100 | 2.324 | 42,880 | +0.15(+6.73%) |
Jun 19, 2020 | 2.199 | 2.199 | 2.024 | 2.178 | 97,422 | +0.01(+0.32%) |
Jun 18, 2020 | 2.303 | 2.373 | 2.164 | 2.171 | 48,159 | -0.13(-5.76%) |
Jun 17, 2020 | 2.429 | 2.429 | 2.303 | 2.303 | 19,890 | -0.10(-4.35%) |
Jun 16, 2020 | 2.303 | 2.520 | 2.303 | 2.408 | 34,479 | +0.16(+7.14%) |
Jun 15, 2020 | 2.303 | 2.345 | 2.206 | 2.248 | 36,662 | -0.16(-6.67%) |
Jun 12, 2020 | 2.366 | 2.513 | 2.328 | 2.408 | 59,313 | +0.21(+9.45%) |
Jun 11, 2020 | 2.506 | 2.631 | 2.200 | 2.200 | 111,841 | -0.44(-16.61%) |
Jun 10, 2020 | 2.562 | 2.659 | 2.527 | 2.638 | 64,959 | +0.08(+3.00%) |
Jun 09, 2020 | 2.478 | 2.603 | 2.471 | 2.562 | 47,787 | +0.03(+1.38%) |
Jun 08, 2020 | 2.478 | 2.534 | 2.387 | 2.527 | 108,450 | +0.24(+10.56%) |
Jun 05, 2020 | 2.338 | 2.408 | 2.241 | 2.285 | 93,268 | +0.10(+4.74%) |
Jun 04, 2020 | 2.101 | 2.268 | 2.094 | 2.182 | 116,981 | +0.08(+3.85%) |
Jun 03, 2020 | 1.836 | 2.199 | 1.787 | 2.101 | 194,453 | +0.42(+24.90%) |
Jun 02, 2020 | 1.501 | 1.710 | 1.480 | 1.682 | 100,927 | +0.21(+14.22%) |
Jun 01, 2020 | 1.459 | 1.480 | 1.434 | 1.473 | 34,944 | +0.04(+2.68%) |
May 29, 2020 | 1.452 | 1.471 | 1.396 | 1.434 | 51,863 | -0.02(-1.16%) |
May 28, 2020 | 1.431 | 1.469 | 1.407 | 1.451 | 35,536 | +0.02(+1.17%) |
May 27, 2020 | 1.466 | 1.466 | 1.424 | 1.434 | 43,903 | -0.02(-1.20%) |
May 26, 2020 | 1.487 | 1.487 | 1.431 | 1.452 | 68,304 | -0.03(-2.20%) |
May 22, 2020 | 1.424 | 1.494 | 1.424 | 1.484 | 37,106 | +0.07(+4.77%) |
May 21, 2020 | 1.396 | 1.431 | 1.382 | 1.417 | 43,847 | -0.00(-0.00%) |
May 20, 2020 | 1.396 | 1.431 | 1.396 | 1.417 | 30,940 | -0.00(-0.24%) |
May 19, 2020 | 1.361 | 1.420 | 1.347 | 1.420 | 48,164 | +0.05(+3.30%) |
May 18, 2020 | 1.396 | 1.396 | 1.319 | 1.375 | 116,738 | +0.05(+3.81%) |
May 15, 2020 | 1.347 | 1.388 | 1.319 | 1.325 | 40,974 | -0.02(-1.67%) |
May 14, 2020 | 1.326 | 1.368 | 1.319 | 1.347 | 74,283 | +0.03(+2.12%) |
May 13, 2020 | 1.396 | 1.396 | 1.319 | 1.319 | 39,691 | -0.06(-4.55%) |
May 12, 2020 | 1.361 | 1.382 | 1.330 | 1.382 | 59,326 | +0.00(+0.00%) |
May 11, 2020 | 1.396 | 1.396 | 1.361 | 1.382 | 39,811 | +0.02(+1.54%) |
May 08, 2020 | 1.375 | 1.375 | 1.333 | 1.361 | 31,805 | +0.05(+3.72%) |
May 07, 2020 | 1.396 | 1.396 | 1.305 | 1.312 | 55,788 | -0.06(-4.08%) |
May 06, 2020 | 1.368 | 1.368 | 1.340 | 1.368 | 18,484 | +0.01(+1.03%) |
May 05, 2020 | 1.389 | 1.396 | 1.330 | 1.354 | 42,212 | -0.01(-0.51%) |
May 04, 2020 | 1.326 | 1.389 | 1.319 | 1.361 | 20,755 | +0.00(+0.34%) |