Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.130 | 1.150 | 1.080 | 1.100 | 1,340,900 | -0.05(-4.35%) |
Jul 30, 2020 | 1.070 | 1.150 | 1.050 | 1.150 | 1,162,633 | +0.06(+5.50%) |
Jul 29, 2020 | 1.110 | 1.120 | 1.060 | 1.090 | 1,125,146 | -0.02(-1.80%) |
Jul 28, 2020 | 1.150 | 1.160 | 1.080 | 1.110 | 1,608,948 | -0.05(-4.31%) |
Jul 27, 2020 | 1.240 | 1.250 | 1.130 | 1.160 | 1,791,608 | -0.03(-2.52%) |
Jul 24, 2020 | 1.160 | 1.190 | 1.080 | 1.190 | 2,686,300 | +0.03(+2.59%) |
Jul 23, 2020 | 1.030 | 1.480 | 1.030 | 1.160 | 25,634,252 | +0.11(+10.48%) |
Jul 22, 2020 | 1.060 | 1.070 | 1.020 | 1.050 | 1,479,360 | -0.01(-0.94%) |
Jul 21, 2020 | 1.040 | 1.080 | 1.020 | 1.060 | 2,001,087 | -0.02(-1.85%) |
Jul 20, 2020 | 1.090 | 1.100 | 1.050 | 1.080 | 2,618,184 | -0.03(-2.70%) |
Jul 17, 2020 | 1.060 | 1.170 | 1.050 | 1.110 | 3,992,800 | +0.02(+1.83%) |
Jul 16, 2020 | 1.139 | 1.140 | 1.050 | 1.090 | 4,623,598 | -0.09(-7.63%) |
Jul 15, 2020 | 1.350 | 1.530 | 1.100 | 1.180 | 16,018,292 | -0.07(-5.60%) |
Jul 14, 2020 | 1.190 | 1.270 | 1.110 | 1.250 | 5,915,418 | -0.04(-3.10%) |
Jul 13, 2020 | 1.180 | 1.450 | 1.040 | 1.290 | 29,733,360 | -2.29(-63.97%) |
Jul 10, 2020 | 3.660 | 3.679 | 3.530 | 3.580 | 1,482,800 | -0.10(-2.72%) |
Jul 09, 2020 | 3.770 | 3.770 | 3.510 | 3.680 | 1,556,684 | +0.00(+0.00%) |
Jul 08, 2020 | 3.820 | 3.870 | 3.600 | 3.680 | 1,814,776 | -0.12(-3.16%) |
Jul 07, 2020 | 3.860 | 4.080 | 3.760 | 3.800 | 1,573,843 | -0.07(-1.81%) |
Jul 06, 2020 | 4.400 | 4.440 | 3.750 | 3.870 | 2,547,106 | -0.39(-9.15%) |
Jul 02, 2020 | 3.642 | 4.270 | 3.475 | 4.260 | 3,251,700 | +0.79(+22.77%) |
Jul 01, 2020 | 3.710 | 3.790 | 3.090 | 3.470 | 2,359,722 | -0.25(-6.72%) |
Jun 30, 2020 | 3.810 | 3.870 | 3.610 | 3.720 | 1,299,623 | -0.01(-0.27%) |
Jun 29, 2020 | 4.000 | 4.040 | 3.670 | 3.730 | 2,108,659 | -0.35(-8.58%) |
Jun 26, 2020 | 3.990 | 4.340 | 3.970 | 4.080 | 1,301,800 | -0.01(-0.24%) |
Jun 25, 2020 | 4.080 | 4.160 | 3.880 | 4.090 | 2,453,840 | -0.17(-3.99%) |
Jun 24, 2020 | 4.280 | 4.360 | 4.000 | 4.260 | 1,515,045 | -0.18(-4.05%) |
Jun 23, 2020 | 4.280 | 4.500 | 4.200 | 4.440 | 1,980,334 | +0.25(+5.97%) |
Jun 22, 2020 | 5.190 | 5.240 | 3.800 | 4.190 | 7,263,337 | -1.07(-20.34%) |
Jun 19, 2020 | 5.130 | 5.260 | 4.610 | 5.260 | 4,651,900 | +0.41(+8.45%) |
Jun 18, 2020 | 4.450 | 5.150 | 4.280 | 4.850 | 4,759,649 | +0.60(+14.12%) |
Jun 17, 2020 | 5.250 | 6.500 | 4.000 | 4.250 | 21,007,348 | -0.63(-12.91%) |
Jun 16, 2020 | 3.860 | 4.990 | 3.620 | 4.880 | 8,142,987 | +1.22(+33.33%) |
Jun 15, 2020 | 3.140 | 3.790 | 3.110 | 3.660 | 4,893,967 | +0.60(+19.61%) |
Jun 12, 2020 | 3.150 | 3.221 | 3.000 | 3.060 | 1,006,200 | +0.02(+0.66%) |
Jun 11, 2020 | 3.190 | 3.290 | 2.930 | 3.040 | 1,847,851 | -0.29(-8.71%) |
Jun 10, 2020 | 2.850 | 3.400 | 2.760 | 3.330 | 4,156,858 | +0.56(+20.22%) |
Jun 09, 2020 | 2.880 | 2.890 | 2.700 | 2.770 | 1,267,482 | -0.06(-2.12%) |
Jun 08, 2020 | 2.870 | 2.910 | 2.810 | 2.830 | 900,346 | +0.05(+1.80%) |
Jun 05, 2020 | 2.930 | 2.930 | 2.760 | 2.780 | 681,500 | -0.08(-2.80%) |
Jun 04, 2020 | 2.690 | 3.000 | 2.680 | 2.860 | 1,366,478 | +0.15(+5.54%) |
Jun 03, 2020 | 2.780 | 2.800 | 2.620 | 2.710 | 1,252,566 | -0.07(-2.52%) |
Jun 02, 2020 | 2.900 | 2.950 | 2.610 | 2.780 | 2,554,772 | -0.22(-7.33%) |
Jun 01, 2020 | 3.020 | 3.040 | 2.870 | 3.000 | 1,289,853 | +0.00(+0.00%) |
May 29, 2020 | 3.150 | 3.230 | 2.920 | 3.000 | 2,055,100 | +0.05(+1.69%) |
May 28, 2020 | 3.000 | 3.130 | 2.850 | 2.950 | 1,491,618 | +0.06(+2.08%) |
May 27, 2020 | 2.940 | 3.200 | 2.760 | 2.890 | 2,581,569 | -0.08(-2.69%) |
May 26, 2020 | 2.900 | 3.650 | 2.760 | 2.970 | 11,641,951 | -0.06(-1.98%) |
May 22, 2020 | 2.600 | 3.280 | 2.410 | 3.030 | 22,563,700 | +0.68(+28.94%) |
May 21, 2020 | 1.910 | 2.700 | 1.830 | 2.350 | 7,215,374 | +0.63(+36.63%) |
May 20, 2020 | 1.550 | 2.040 | 1.520 | 1.720 | 3,578,681 | +0.24(+16.22%) |
May 19, 2020 | 1.450 | 1.520 | 1.410 | 1.480 | 385,065 | +0.07(+4.96%) |
May 18, 2020 | 1.370 | 1.410 | 1.340 | 1.410 | 484,263 | +0.07(+5.22%) |
May 15, 2020 | 1.300 | 1.340 | 1.220 | 1.340 | 331,500 | -0.02(-1.47%) |
May 14, 2020 | 1.290 | 1.360 | 1.220 | 1.360 | 361,142 | +0.06(+4.62%) |
May 13, 2020 | 1.350 | 1.350 | 1.260 | 1.300 | 164,907 | -0.03(-2.26%) |
May 12, 2020 | 1.260 | 1.370 | 1.230 | 1.330 | 316,567 | +0.06(+4.72%) |
May 11, 2020 | 1.230 | 1.330 | 1.210 | 1.270 | 247,709 | +0.06(+4.96%) |
May 08, 2020 | 1.210 | 1.280 | 1.210 | 1.210 | 139,200 | -0.02(-1.63%) |
May 07, 2020 | 1.250 | 1.280 | 1.190 | 1.230 | 162,680 | -0.03(-2.38%) |
May 06, 2020 | 1.250 | 1.280 | 1.210 | 1.260 | 141,865 | +0.00(+0.00%) |
May 05, 2020 | 1.270 | 1.350 | 1.250 | 1.260 | 153,588 | -0.02(-1.56%) |
May 04, 2020 | 1.250 | 1.280 | 1.180 | 1.280 | 201,099 | +0.05(+4.07%) |