Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.230 | 2.510 | 2.170 | 2.270 | 1,039,800 | +0.11(+5.09%) |
Jul 30, 2020 | 2.160 | 2.190 | 2.070 | 2.160 | 327,645 | +0.04(+1.89%) |
Jul 29, 2020 | 2.080 | 2.160 | 2.030 | 2.120 | 389,538 | +0.03(+1.44%) |
Jul 28, 2020 | 2.050 | 2.110 | 2.030 | 2.090 | 255,619 | +0.05(+2.45%) |
Jul 27, 2020 | 2.090 | 2.090 | 2.040 | 2.040 | 433,293 | -0.01(-0.49%) |
Jul 24, 2020 | 2.100 | 2.100 | 1.920 | 2.050 | 449,400 | -0.03(-1.44%) |
Jul 23, 2020 | 2.060 | 2.110 | 2.030 | 2.080 | 478,440 | +0.02(+0.97%) |
Jul 22, 2020 | 2.070 | 2.110 | 2.020 | 2.060 | 743,414 | +0.07(+3.52%) |
Jul 21, 2020 | 1.980 | 2.080 | 1.870 | 1.990 | 1,024,388 | +0.04(+2.05%) |
Jul 20, 2020 | 1.840 | 2.010 | 1.820 | 1.950 | 1,297,199 | +0.13(+7.14%) |
Jul 17, 2020 | 1.760 | 1.980 | 1.760 | 1.820 | 929,200 | +0.05(+2.82%) |
Jul 16, 2020 | 1.780 | 1.790 | 1.710 | 1.770 | 198,291 | +0.00(+0.00%) |
Jul 15, 2020 | 1.750 | 1.820 | 1.730 | 1.770 | 356,149 | +0.02(+1.14%) |
Jul 14, 2020 | 1.730 | 1.770 | 1.700 | 1.750 | 337,128 | +0.00(+0.00%) |
Jul 13, 2020 | 1.800 | 1.810 | 1.690 | 1.750 | 414,610 | -0.06(-3.31%) |
Jul 10, 2020 | 1.810 | 1.810 | 1.770 | 1.810 | 370,600 | +0.03(+1.69%) |
Jul 09, 2020 | 1.760 | 1.800 | 1.720 | 1.780 | 390,635 | +0.04(+2.30%) |
Jul 08, 2020 | 1.750 | 1.750 | 1.720 | 1.740 | 218,830 | +0.02(+1.16%) |
Jul 07, 2020 | 1.700 | 1.760 | 1.680 | 1.720 | 304,978 | +0.02(+1.18%) |
Jul 06, 2020 | 1.730 | 1.740 | 1.680 | 1.700 | 375,145 | -0.03(-1.73%) |
Jul 02, 2020 | 1.750 | 1.760 | 1.690 | 1.730 | 228,200 | +0.00(+0.00%) |
Jul 01, 2020 | 1.720 | 1.740 | 1.680 | 1.730 | 265,569 | +0.02(+1.17%) |
Jun 30, 2020 | 1.750 | 1.750 | 1.680 | 1.710 | 249,806 | +0.00(+0.00%) |
Jun 29, 2020 | 1.750 | 1.790 | 1.710 | 1.710 | 272,278 | -0.04(-2.29%) |
Jun 26, 2020 | 1.740 | 1.800 | 1.710 | 1.750 | 427,100 | +0.03(+1.74%) |
Jun 25, 2020 | 1.740 | 1.760 | 1.700 | 1.720 | 171,915 | -0.04(-2.27%) |
Jun 24, 2020 | 1.740 | 1.760 | 1.660 | 1.760 | 346,706 | -0.01(-0.56%) |
Jun 23, 2020 | 1.750 | 1.780 | 1.720 | 1.770 | 275,272 | +0.05(+2.91%) |
Jun 22, 2020 | 1.790 | 1.800 | 1.710 | 1.720 | 517,647 | -0.08(-4.44%) |
Jun 19, 2020 | 1.770 | 1.805 | 1.700 | 1.800 | 407,600 | +0.08(+4.65%) |
Jun 18, 2020 | 1.740 | 1.780 | 1.720 | 1.720 | 268,298 | -0.04(-2.27%) |
Jun 17, 2020 | 1.790 | 1.810 | 1.740 | 1.760 | 468,338 | -0.02(-1.12%) |
Jun 16, 2020 | 1.850 | 1.880 | 1.670 | 1.780 | 2,867,582 | +0.16(+9.88%) |
Jun 15, 2020 | 1.550 | 1.680 | 1.530 | 1.620 | 532,634 | +0.03(+1.89%) |
Jun 12, 2020 | 1.690 | 1.690 | 1.550 | 1.590 | 426,800 | -0.03(-1.85%) |
Jun 11, 2020 | 1.690 | 1.710 | 1.590 | 1.620 | 702,145 | -0.16(-8.99%) |
Jun 10, 2020 | 1.810 | 1.810 | 1.720 | 1.780 | 488,168 | -0.01(-0.56%) |
Jun 09, 2020 | 1.780 | 1.860 | 1.710 | 1.790 | 629,958 | -0.01(-0.56%) |
Jun 08, 2020 | 1.690 | 1.800 | 1.690 | 1.800 | 1,086,722 | +0.14(+8.43%) |
Jun 05, 2020 | 1.710 | 1.710 | 1.610 | 1.660 | 1,281,000 | -0.05(-2.92%) |
Jun 04, 2020 | 1.680 | 1.760 | 1.680 | 1.710 | 626,616 | -0.01(-0.58%) |
Jun 03, 2020 | 1.710 | 1.740 | 1.700 | 1.720 | 662,915 | +0.01(+0.58%) |
Jun 02, 2020 | 1.730 | 1.750 | 1.680 | 1.710 | 856,307 | -0.02(-1.16%) |
Jun 01, 2020 | 1.660 | 1.760 | 1.630 | 1.730 | 3,825,900 | -0.21(-10.82%) |
May 29, 2020 | 1.760 | 2.020 | 1.720 | 1.940 | 2,716,300 | +0.21(+12.14%) |
May 28, 2020 | 1.700 | 1.740 | 1.660 | 1.730 | 2,050,377 | +0.08(+4.85%) |
May 27, 2020 | 1.640 | 1.700 | 1.530 | 1.650 | 2,590,815 | +0.00(+0.00%) |
May 26, 2020 | 1.700 | 1.750 | 1.600 | 1.650 | 4,377,137 | -0.74(-30.96%) |
May 22, 2020 | 2.210 | 2.480 | 2.180 | 2.390 | 282,100 | +0.32(+15.46%) |
May 21, 2020 | 2.020 | 2.150 | 1.950 | 2.070 | 203,811 | +0.13(+6.70%) |
May 20, 2020 | 2.100 | 2.150 | 1.800 | 1.940 | 164,552 | -0.20(-9.35%) |
May 19, 2020 | 2.030 | 2.240 | 1.910 | 2.140 | 141,340 | +0.16(+8.08%) |
May 18, 2020 | 1.790 | 2.060 | 1.730 | 1.980 | 139,589 | +0.34(+20.73%) |
May 15, 2020 | 1.580 | 1.650 | 1.570 | 1.640 | 19,000 | +0.03(+1.86%) |
May 14, 2020 | 1.630 | 1.630 | 1.570 | 1.610 | 28,695 | -0.04(-2.42%) |
May 13, 2020 | 1.700 | 1.700 | 1.610 | 1.650 | 17,136 | -0.01(-0.60%) |
May 12, 2020 | 1.700 | 1.750 | 1.660 | 1.660 | 36,365 | -0.02(-1.19%) |
May 11, 2020 | 1.680 | 1.690 | 1.646 | 1.680 | 62,688 | -0.04(-2.33%) |
May 08, 2020 | 1.700 | 1.720 | 1.650 | 1.720 | 27,500 | +0.07(+4.24%) |
May 07, 2020 | 1.720 | 1.720 | 1.620 | 1.650 | 27,524 | +0.00(+0.00%) |
May 06, 2020 | 1.680 | 1.690 | 1.610 | 1.650 | 17,820 | -0.03(-1.79%) |
May 05, 2020 | 1.710 | 1.730 | 1.620 | 1.680 | 45,905 | -0.01(-0.59%) |
May 04, 2020 | 1.680 | 1.710 | 1.629 | 1.690 | 20,973 | +0.04(+2.42%) |