Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.010 | 2.040 | 1.870 | 1.980 | 177,500 | +0.01(+0.51%) |
Jul 30, 2020 | 2.010 | 2.060 | 1.940 | 1.970 | 178,632 | -0.11(-5.29%) |
Jul 29, 2020 | 2.060 | 2.080 | 2.040 | 2.080 | 41,493 | +0.06(+2.97%) |
Jul 28, 2020 | 2.040 | 2.140 | 2.020 | 2.020 | 51,483 | -0.02(-0.98%) |
Jul 27, 2020 | 2.020 | 2.090 | 2.020 | 2.040 | 52,239 | -0.01(-0.49%) |
Jul 24, 2020 | 2.090 | 2.090 | 2.050 | 2.050 | 75,100 | -0.02(-0.97%) |
Jul 23, 2020 | 2.140 | 2.190 | 2.050 | 2.070 | 68,959 | -0.10(-4.61%) |
Jul 22, 2020 | 2.150 | 2.200 | 2.080 | 2.170 | 17,438 | +0.02(+0.93%) |
Jul 21, 2020 | 2.220 | 2.220 | 2.130 | 2.150 | 35,766 | -0.04(-1.83%) |
Jul 20, 2020 | 2.190 | 2.210 | 2.090 | 2.190 | 71,502 | +0.06(+2.82%) |
Jul 17, 2020 | 2.170 | 2.200 | 2.080 | 2.130 | 88,300 | +0.05(+2.40%) |
Jul 16, 2020 | 2.250 | 2.250 | 2.080 | 2.080 | 98,955 | -0.11(-5.02%) |
Jul 15, 2020 | 2.110 | 2.190 | 2.020 | 2.190 | 59,550 | +0.19(+9.50%) |
Jul 14, 2020 | 2.150 | 2.150 | 2.000 | 2.000 | 200,183 | -0.18(-8.26%) |
Jul 13, 2020 | 2.250 | 2.340 | 2.160 | 2.180 | 100,785 | +0.00(+0.00%) |
Jul 10, 2020 | 2.300 | 2.350 | 2.160 | 2.180 | 93,300 | -0.11(-4.80%) |
Jul 09, 2020 | 2.260 | 2.380 | 2.250 | 2.290 | 82,321 | +0.03(+1.33%) |
Jul 08, 2020 | 2.250 | 2.310 | 2.160 | 2.260 | 71,588 | +0.00(+0.00%) |
Jul 07, 2020 | 2.340 | 2.420 | 2.200 | 2.260 | 119,501 | +0.00(+0.00%) |
Jul 06, 2020 | 2.390 | 2.460 | 2.260 | 2.260 | 82,444 | -0.10(-4.24%) |
Jul 02, 2020 | 2.320 | 2.420 | 2.270 | 2.360 | 78,600 | +0.06(+2.61%) |
Jul 01, 2020 | 2.140 | 2.395 | 2.140 | 2.300 | 107,487 | +0.16(+7.48%) |
Jun 30, 2020 | 2.000 | 2.250 | 2.000 | 2.140 | 105,179 | +0.20(+10.31%) |
Jun 29, 2020 | 2.150 | 2.180 | 1.940 | 1.940 | 78,415 | -0.18(-8.49%) |
Jun 26, 2020 | 2.340 | 2.340 | 2.050 | 2.120 | 213,400 | -0.26(-10.92%) |
Jun 25, 2020 | 2.720 | 2.800 | 2.360 | 2.380 | 217,238 | -0.34(-12.50%) |
Jun 24, 2020 | 2.850 | 2.850 | 2.720 | 2.720 | 763,728 | -0.30(-9.93%) |
Jun 23, 2020 | 2.830 | 3.050 | 2.680 | 3.020 | 663,564 | -0.08(-2.58%) |
Jun 22, 2020 | 2.860 | 3.140 | 2.610 | 3.100 | 394,787 | +0.31(+11.11%) |
Jun 19, 2020 | 2.600 | 2.820 | 2.600 | 2.790 | 223,300 | +0.14(+5.28%) |
Jun 18, 2020 | 2.560 | 2.730 | 2.390 | 2.650 | 309,679 | +0.05(+1.92%) |
Jun 17, 2020 | 2.430 | 2.637 | 2.310 | 2.600 | 279,542 | +0.17(+7.00%) |
Jun 16, 2020 | 2.330 | 2.480 | 2.210 | 2.430 | 145,748 | +0.12(+5.19%) |
Jun 15, 2020 | 2.260 | 2.500 | 2.140 | 2.310 | 161,862 | -0.10(-4.15%) |
Jun 12, 2020 | 2.410 | 2.500 | 2.160 | 2.410 | 315,400 | -0.04(-1.63%) |
Jun 11, 2020 | 2.250 | 2.590 | 2.000 | 2.450 | 290,900 | +0.05(+2.08%) |
Jun 10, 2020 | 2.490 | 2.550 | 2.210 | 2.400 | 169,709 | -0.08(-3.23%) |
Jun 09, 2020 | 2.540 | 2.550 | 2.200 | 2.480 | 143,580 | +0.04(+1.64%) |
Jun 08, 2020 | 2.250 | 2.560 | 2.010 | 2.440 | 281,114 | +0.20(+8.93%) |
Jun 05, 2020 | 2.150 | 2.240 | 1.910 | 2.240 | 313,800 | +0.15(+7.18%) |
Jun 04, 2020 | 1.890 | 2.200 | 1.800 | 2.090 | 366,917 | +0.20(+10.58%) |
Jun 03, 2020 | 1.480 | 1.920 | 1.400 | 1.890 | 542,073 | +0.45(+31.25%) |
Jun 02, 2020 | 1.299 | 1.453 | 1.290 | 1.440 | 108,162 | +0.15(+11.96%) |
Jun 01, 2020 | 1.170 | 1.300 | 1.170 | 1.286 | 76,771 | +0.11(+9.00%) |
May 29, 2020 | 1.250 | 1.300 | 1.180 | 1.180 | 554,900 | +0.03(+2.61%) |
May 28, 2020 | 1.190 | 1.220 | 1.130 | 1.150 | 78,984 | +0.00(+0.00%) |
May 27, 2020 | 1.280 | 1.280 | 1.150 | 1.150 | 50,999 | -0.06(-4.96%) |
May 26, 2020 | 1.140 | 1.280 | 1.140 | 1.210 | 125,462 | +0.07(+6.14%) |
May 22, 2020 | 1.220 | 1.230 | 1.130 | 1.140 | 42,600 | -0.08(-6.56%) |
May 21, 2020 | 1.190 | 1.250 | 1.160 | 1.220 | 79,793 | +0.04(+3.39%) |
May 20, 2020 | 1.210 | 1.240 | 1.160 | 1.180 | 46,690 | -0.02(-1.67%) |
May 19, 2020 | 1.150 | 1.230 | 1.100 | 1.200 | 73,440 | +0.07(+6.19%) |
May 18, 2020 | 1.190 | 1.200 | 1.100 | 1.130 | 47,755 | -0.03(-2.59%) |
May 15, 2020 | 1.290 | 1.310 | 1.150 | 1.160 | 100,900 | -0.15(-11.45%) |
May 14, 2020 | 1.260 | 1.369 | 1.245 | 1.310 | 82,080 | +0.04(+3.15%) |
May 13, 2020 | 1.310 | 1.380 | 1.230 | 1.270 | 101,582 | -0.06(-4.51%) |
May 12, 2020 | 1.370 | 1.420 | 1.295 | 1.330 | 167,192 | -0.03(-2.21%) |
May 11, 2020 | 1.340 | 1.430 | 1.310 | 1.360 | 32,989 | +0.01(+0.74%) |
May 08, 2020 | 1.320 | 1.400 | 1.240 | 1.350 | 75,700 | +0.04(+3.05%) |
May 07, 2020 | 1.160 | 1.310 | 1.160 | 1.310 | 98,184 | +0.20(+18.02%) |
May 06, 2020 | 1.090 | 1.180 | 1.070 | 1.110 | 43,688 | +0.00(+0.00%) |
May 05, 2020 | 1.070 | 1.180 | 1.040 | 1.110 | 75,378 | +0.09(+8.29%) |
May 04, 2020 | 1.040 | 1.050 | 0.9378 | 1.025 | 41,610 | -0.03(-2.38%) |