Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.916 | 1.996 | 1.667 | 1.835 | 82,269 | -0.08(-4.24%) |
Jul 30, 2020 | 1.859 | 2.020 | 1.768 | 1.916 | 89,723 | +0.07(+4.01%) |
Jul 29, 2020 | 1.754 | 1.949 | 1.754 | 1.842 | 84,902 | +0.09(+4.98%) |
Jul 28, 2020 | 1.775 | 1.817 | 1.680 | 1.754 | 21,415 | +0.03(+1.61%) |
Jul 27, 2020 | 1.857 | 1.862 | 1.683 | 1.727 | 22,742 | +0.05(+2.74%) |
Jul 24, 2020 | 1.748 | 1.795 | 1.680 | 1.680 | 35,555 | -0.07(-3.85%) |
Jul 23, 2020 | 1.681 | 1.889 | 1.681 | 1.748 | 50,581 | -0.02(-1.14%) |
Jul 22, 2020 | 1.815 | 1.909 | 1.687 | 1.768 | 30,997 | -0.05(-2.95%) |
Jul 21, 2020 | 1.566 | 1.822 | 1.559 | 1.822 | 207,884 | +0.28(+17.82%) |
Jul 20, 2020 | 1.580 | 1.701 | 1.512 | 1.546 | 39,941 | -0.01(-0.43%) |
Jul 17, 2020 | 1.533 | 1.862 | 1.468 | 1.553 | 254,542 | +0.02(+1.13%) |
Jul 16, 2020 | 1.633 | 1.633 | 1.422 | 1.535 | 43,833 | -0.09(-5.62%) |
Jul 15, 2020 | 1.398 | 1.748 | 1.398 | 1.627 | 146,900 | +0.24(+17.48%) |
Jul 14, 2020 | 1.358 | 1.452 | 1.358 | 1.385 | 16,215 | -0.01(-0.48%) |
Jul 13, 2020 | 1.472 | 1.492 | 1.378 | 1.391 | 16,496 | -0.12(-8.11%) |
Jul 10, 2020 | 1.514 | 1.514 | 1.514 | 1.514 | 743 | +0.02(+1.47%) |
Jul 09, 2020 | 1.597 | 1.604 | 1.452 | 1.492 | 13,999 | -0.11(-6.72%) |
Jul 08, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 1,108 | -0.04(-2.46%) |
Jul 07, 2020 | 1.512 | 1.701 | 1.492 | 1.640 | 19,162 | +0.13(+8.47%) |
Jul 06, 2020 | 1.546 | 1.600 | 1.469 | 1.512 | 38,159 | +0.05(+3.66%) |
Jul 02, 2020 | 1.385 | 1.465 | 1.385 | 1.459 | 10,116 | +0.07(+5.34%) |
Jul 01, 2020 | 1.418 | 1.435 | 1.344 | 1.385 | 43,443 | +0.03(+2.49%) |
Jun 30, 2020 | 1.412 | 1.418 | 1.344 | 1.351 | 10,625 | -0.08(-5.66%) |
Jun 29, 2020 | 1.378 | 1.432 | 1.324 | 1.432 | 9,759 | +0.09(+6.53%) |
Jun 26, 2020 | 1.418 | 1.432 | 1.297 | 1.344 | 53,259 | -0.09(-6.10%) |
Jun 25, 2020 | 1.512 | 1.597 | 1.432 | 1.432 | 22,841 | -0.08(-5.33%) |
Jun 24, 2020 | 1.613 | 1.815 | 1.512 | 1.512 | 37,903 | -0.12(-7.41%) |
Jun 23, 2020 | 1.553 | 1.633 | 1.519 | 1.633 | 64,782 | +0.01(+0.83%) |
Jun 22, 2020 | 1.559 | 1.902 | 1.546 | 1.620 | 47,452 | +0.01(+0.84%) |
Jun 19, 2020 | 1.775 | 2.151 | 1.559 | 1.607 | 317,323 | -0.10(-5.91%) |
Jun 18, 2020 | 1.573 | 1.781 | 1.512 | 1.707 | 162,086 | +0.07(+4.10%) |
Jun 17, 2020 | 1.580 | 2.319 | 1.445 | 1.640 | 743,760 | +0.10(+6.55%) |
Jun 16, 2020 | 1.425 | 1.748 | 1.344 | 1.539 | 59,064 | +0.11(+8.02%) |
Jun 15, 2020 | 1.445 | 1.539 | 1.385 | 1.425 | 5,943 | +0.04(+2.91%) |
Jun 12, 2020 | 1.378 | 1.385 | 1.328 | 1.385 | 25,736 | +0.05(+4.05%) |
Jun 11, 2020 | 1.438 | 1.471 | 1.301 | 1.331 | 30,171 | -0.10(-7.05%) |
Jun 10, 2020 | 1.512 | 1.554 | 1.432 | 1.432 | 22,114 | -0.02(-1.13%) |
Jun 09, 2020 | 1.314 | 1.512 | 1.314 | 1.448 | 77,105 | +0.17(+13.39%) |
Jun 08, 2020 | 1.250 | 1.365 | 1.244 | 1.277 | 51,067 | +0.03(+2.70%) |
Jun 05, 2020 | 1.250 | 1.250 | 1.210 | 1.244 | 27,819 | +0.03(+2.78%) |
Jun 04, 2020 | 1.237 | 1.248 | 1.183 | 1.210 | 11,626 | +0.05(+4.65%) |
Jun 03, 2020 | 1.294 | 1.306 | 1.156 | 1.156 | 14,388 | -0.10(-8.02%) |
Jun 02, 2020 | 1.257 | 1.259 | 1.257 | 1.257 | 1,691 | +0.00(+0.00%) |
Jun 01, 2020 | 1.244 | 1.277 | 1.244 | 1.257 | 6,170 | -0.03(-2.60%) |
May 29, 2020 | 1.291 | 1.297 | 1.291 | 1.291 | 892 | -0.03(-2.54%) |
May 28, 2020 | 1.358 | 1.358 | 1.291 | 1.324 | 10,018 | -0.01(-0.51%) |
May 27, 2020 | 1.270 | 1.337 | 1.244 | 1.331 | 5,801 | +0.05(+4.21%) |
May 26, 2020 | 1.237 | 1.277 | 1.217 | 1.277 | 5,418 | +0.04(+3.26%) |
May 22, 2020 | 1.277 | 1.277 | 1.210 | 1.237 | 5,950 | -0.03(-2.13%) |
May 21, 2020 | 1.365 | 1.365 | 1.263 | 1.264 | 7,447 | -0.01(-1.05%) |
May 20, 2020 | 1.264 | 1.344 | 1.264 | 1.277 | 3,363 | -0.08(-5.94%) |
May 19, 2020 | 1.264 | 1.358 | 1.264 | 1.358 | 2,877 | +0.04(+3.06%) |
May 18, 2020 | 1.354 | 1.358 | 1.275 | 1.317 | 9,933 | -0.05(-3.45%) |
May 15, 2020 | 1.364 | 1.365 | 1.364 | 1.365 | 743 | +0.02(+1.50%) |
May 14, 2020 | 1.412 | 1.425 | 1.344 | 1.344 | 7,189 | -0.07(-4.76%) |
May 13, 2020 | 1.391 | 1.412 | 1.391 | 1.412 | 1,703 | +0.01(+0.96%) |
May 12, 2020 | 1.464 | 1.516 | 1.391 | 1.398 | 1,398 | -0.04(-2.80%) |
May 11, 2020 | 1.418 | 1.520 | 1.405 | 1.438 | 16,183 | -0.14(-9.12%) |
May 08, 2020 | 1.438 | 1.633 | 1.438 | 1.583 | 9,521 | +0.12(+8.02%) |
May 07, 2020 | 1.472 | 1.472 | 1.405 | 1.465 | 2,241 | +0.04(+2.55%) |
May 06, 2020 | 1.427 | 1.503 | 1.427 | 1.429 | 1,944 | -0.12(-7.57%) |
May 05, 2020 | 1.546 | 1.546 | 1.546 | 947 | +0.00(+0.00%) | |
May 04, 2020 | 1.546 | 1.546 | 1.546 | 1.546 | 1,075 | +0.00(+0.00%) |