Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.910 | 1.920 | 1.840 | 1.890 | 454,500 | -0.05(-2.58%) |
Jul 30, 2020 | 1.930 | 1.960 | 1.850 | 1.940 | 389,461 | -0.03(-1.52%) |
Jul 29, 2020 | 1.910 | 1.990 | 1.880 | 1.970 | 498,205 | +0.08(+4.23%) |
Jul 28, 2020 | 2.010 | 2.030 | 1.890 | 1.890 | 910,574 | -0.09(-4.55%) |
Jul 27, 2020 | 2.090 | 2.090 | 1.920 | 1.980 | 369,852 | -0.07(-3.41%) |
Jul 24, 2020 | 2.050 | 2.120 | 1.970 | 2.050 | 396,300 | -0.01(-0.49%) |
Jul 23, 2020 | 2.010 | 2.075 | 1.945 | 2.060 | 498,397 | +0.05(+2.49%) |
Jul 22, 2020 | 2.060 | 2.070 | 1.940 | 2.010 | 433,767 | -0.11(-5.19%) |
Jul 21, 2020 | 1.930 | 2.145 | 1.930 | 2.120 | 695,982 | +0.26(+13.98%) |
Jul 20, 2020 | 1.870 | 1.920 | 1.820 | 1.860 | 343,588 | -0.01(-0.53%) |
Jul 17, 2020 | 1.900 | 1.990 | 1.850 | 1.870 | 531,100 | -0.06(-3.11%) |
Jul 16, 2020 | 1.960 | 1.970 | 1.868 | 1.930 | 518,017 | -0.04(-2.03%) |
Jul 15, 2020 | 1.900 | 2.000 | 1.865 | 1.970 | 1,075,082 | +0.13(+7.07%) |
Jul 14, 2020 | 1.650 | 1.850 | 1.620 | 1.840 | 747,866 | +0.17(+10.18%) |
Jul 13, 2020 | 1.830 | 1.840 | 1.600 | 1.670 | 919,299 | -0.14(-7.73%) |
Jul 10, 2020 | 1.720 | 1.860 | 1.710 | 1.810 | 480,000 | +0.03(+1.69%) |
Jul 09, 2020 | 1.860 | 1.890 | 1.710 | 1.780 | 539,442 | -0.12(-6.32%) |
Jul 08, 2020 | 1.940 | 1.990 | 1.850 | 1.900 | 940,145 | -0.03(-1.55%) |
Jul 07, 2020 | 1.970 | 2.015 | 1.884 | 1.930 | 864,071 | -0.08(-3.98%) |
Jul 06, 2020 | 2.140 | 2.140 | 1.910 | 2.010 | 713,198 | -0.06(-2.90%) |
Jul 02, 2020 | 2.150 | 2.290 | 2.035 | 2.070 | 606,500 | -0.04(-1.90%) |
Jul 01, 2020 | 2.250 | 2.320 | 2.020 | 2.110 | 760,916 | -0.12(-5.38%) |
Jun 30, 2020 | 2.190 | 2.270 | 2.100 | 2.230 | 860,601 | +0.04(+1.83%) |
Jun 29, 2020 | 1.920 | 2.200 | 1.870 | 2.190 | 1,215,942 | +0.28(+14.66%) |
Jun 26, 2020 | 1.800 | 1.970 | 1.705 | 1.910 | 2,021,800 | +0.03(+1.60%) |
Jun 25, 2020 | 1.740 | 1.910 | 1.700 | 1.880 | 522,850 | +0.07(+3.87%) |
Jun 24, 2020 | 2.030 | 2.030 | 1.760 | 1.810 | 1,250,095 | -0.29(-13.81%) |
Jun 23, 2020 | 1.940 | 2.130 | 1.910 | 2.100 | 1,073,921 | +0.16(+8.25%) |
Jun 22, 2020 | 2.080 | 2.110 | 1.810 | 1.940 | 1,331,596 | -0.17(-8.06%) |
Jun 19, 2020 | 2.120 | 2.180 | 2.019 | 2.110 | 2,775,600 | +0.04(+1.93%) |
Jun 18, 2020 | 2.110 | 2.290 | 2.050 | 2.070 | 1,311,122 | -0.08(-3.72%) |
Jun 17, 2020 | 2.230 | 2.260 | 2.080 | 2.150 | 1,121,086 | -0.08(-3.59%) |
Jun 16, 2020 | 2.550 | 2.550 | 2.210 | 2.230 | 1,271,042 | -0.06(-2.62%) |
Jun 15, 2020 | 2.150 | 2.360 | 2.030 | 2.290 | 1,320,390 | -0.02(-0.87%) |
Jun 12, 2020 | 2.280 | 2.470 | 2.185 | 2.310 | 1,122,900 | +0.23(+11.06%) |
Jun 11, 2020 | 2.280 | 2.460 | 2.070 | 2.080 | 1,303,093 | -0.58(-21.80%) |
Jun 10, 2020 | 2.910 | 2.920 | 2.590 | 2.660 | 1,067,077 | -0.36(-11.92%) |
Jun 09, 2020 | 3.030 | 3.060 | 2.780 | 3.020 | 999,413 | -0.16(-5.03%) |
Jun 08, 2020 | 3.000 | 3.330 | 3.000 | 3.180 | 1,887,198 | +0.35(+12.37%) |
Jun 05, 2020 | 2.630 | 2.860 | 2.610 | 2.830 | 1,412,700 | +0.35(+14.11%) |
Jun 04, 2020 | 2.250 | 2.520 | 2.210 | 2.480 | 1,204,583 | +0.23(+10.22%) |
Jun 03, 2020 | 2.280 | 2.400 | 2.155 | 2.250 | 1,143,716 | +0.02(+0.90%) |
Jun 02, 2020 | 2.110 | 2.285 | 2.110 | 2.230 | 1,138,511 | +0.15(+7.21%) |
Jun 01, 2020 | 2.010 | 2.200 | 1.970 | 2.080 | 906,539 | +0.06(+2.97%) |
May 29, 2020 | 2.150 | 2.230 | 1.940 | 2.020 | 2,532,500 | -0.13(-6.05%) |
May 28, 2020 | 2.340 | 2.380 | 2.140 | 2.150 | 1,381,891 | -0.16(-6.93%) |
May 27, 2020 | 2.500 | 2.520 | 2.230 | 2.310 | 1,279,375 | -0.07(-2.94%) |
May 26, 2020 | 2.100 | 2.400 | 2.080 | 2.380 | 1,023,189 | +0.37(+18.41%) |
May 22, 2020 | 2.120 | 2.132 | 1.960 | 2.010 | 647,000 | -0.05(-2.43%) |
May 21, 2020 | 2.270 | 2.320 | 2.020 | 2.060 | 1,194,374 | -0.14(-6.36%) |
May 20, 2020 | 2.000 | 2.380 | 2.000 | 2.200 | 1,272,012 | +0.25(+12.82%) |
May 19, 2020 | 2.110 | 2.134 | 1.900 | 1.950 | 1,146,814 | -0.13(-6.25%) |
May 18, 2020 | 1.630 | 2.120 | 1.630 | 2.080 | 1,310,129 | +0.50(+31.65%) |
May 15, 2020 | 1.550 | 1.620 | 1.530 | 1.580 | 607,000 | +0.01(+0.64%) |
May 14, 2020 | 1.540 | 1.710 | 1.420 | 1.570 | 858,483 | -0.03(-1.88%) |
May 13, 2020 | 1.760 | 1.780 | 1.460 | 1.600 | 1,183,580 | -0.07(-4.19%) |
May 12, 2020 | 1.700 | 1.780 | 1.610 | 1.670 | 1,144,739 | -0.03(-1.76%) |
May 11, 2020 | 1.650 | 1.740 | 1.500 | 1.700 | 1,189,534 | +0.10(+6.25%) |
May 08, 2020 | 1.450 | 1.600 | 1.400 | 1.600 | 1,604,500 | +0.19(+13.48%) |
May 07, 2020 | 1.360 | 1.490 | 1.330 | 1.410 | 1,701,303 | +0.11(+8.46%) |
May 06, 2020 | 1.270 | 1.490 | 1.170 | 1.300 | 1,725,750 | +0.00(+0.00%) |
May 05, 2020 | 1.330 | 1.390 | 1.250 | 1.300 | 1,437,095 | +0.12(+10.17%) |
May 04, 2020 | 1.200 | 1.300 | 1.100 | 1.180 | 970,868 | -0.05(-4.07%) |