Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.260 | 18.59 | 7.260 | 8.350 | 1,070,900 | +1.21(+16.95%) |
Jul 30, 2020 | 7.410 | 7.820 | 6.610 | 7.140 | 98,246 | +5.56(+351.90%) |
Jul 29, 2020 | 1.600 | 1.640 | 1.480 | 1.580 | 101,978 | -0.01(-0.63%) |
Jul 28, 2020 | 1.500 | 1.590 | 1.480 | 1.590 | 34,399 | +0.11(+7.43%) |
Jul 27, 2020 | 1.500 | 1.500 | 1.470 | 1.480 | 17,223 | +0.01(+0.68%) |
Jul 24, 2020 | 1.430 | 1.490 | 1.430 | 1.470 | 9,400 | +0.01(+0.68%) |
Jul 23, 2020 | 1.470 | 1.480 | 1.440 | 1.460 | 8,076 | -0.02(-1.35%) |
Jul 22, 2020 | 1.430 | 1.500 | 1.400 | 1.480 | 38,315 | +0.03(+2.07%) |
Jul 21, 2020 | 1.440 | 1.500 | 1.410 | 1.450 | 45,335 | -0.02(-1.36%) |
Jul 20, 2020 | 1.470 | 1.500 | 1.430 | 1.470 | 56,998 | +0.01(+0.68%) |
Jul 17, 2020 | 1.470 | 1.480 | 1.440 | 1.460 | 34,100 | +0.03(+2.10%) |
Jul 16, 2020 | 1.470 | 1.470 | 1.420 | 1.430 | 34,786 | -0.04(-2.72%) |
Jul 15, 2020 | 1.430 | 1.490 | 1.420 | 1.470 | 42,062 | +0.03(+2.08%) |
Jul 14, 2020 | 1.500 | 1.540 | 1.430 | 1.440 | 33,200 | -0.06(-4.00%) |
Jul 13, 2020 | 1.570 | 1.570 | 1.500 | 1.500 | 22,515 | -0.03(-1.96%) |
Jul 10, 2020 | 1.580 | 1.650 | 1.520 | 1.530 | 25,200 | +0.04(+2.68%) |
Jul 09, 2020 | 1.700 | 1.700 | 1.490 | 1.490 | 65,357 | -0.22(-12.87%) |
Jul 08, 2020 | 1.720 | 1.730 | 1.640 | 1.710 | 202,490 | +0.05(+3.01%) |
Jul 07, 2020 | 1.280 | 1.690 | 1.250 | 1.660 | 248,084 | +0.38(+29.69%) |
Jul 06, 2020 | 1.270 | 1.360 | 1.210 | 1.280 | 91,596 | +0.09(+7.56%) |
Jul 02, 2020 | 1.150 | 1.390 | 1.130 | 1.190 | 181,000 | +0.04(+3.48%) |
Jul 01, 2020 | 1.170 | 1.170 | 1.100 | 1.150 | 10,944 | -0.03(-2.54%) |
Jun 30, 2020 | 1.260 | 1.260 | 1.170 | 1.180 | 40,928 | -0.07(-5.88%) |
Jun 29, 2020 | 1.210 | 1.270 | 1.210 | 1.254 | 38,073 | +0.05(+4.48%) |
Jun 26, 2020 | 1.200 | 1.200 | 1.130 | 1.200 | 73,200 | +0.00(+0.00%) |
Jun 25, 2020 | 1.170 | 1.210 | 1.161 | 1.200 | 73,790 | +0.00(+0.00%) |
Jun 24, 2020 | 1.200 | 1.250 | 1.190 | 1.200 | 164,013 | +0.00(+0.00%) |
Jun 23, 2020 | 1.220 | 1.220 | 1.180 | 1.200 | 17,849 | -0.02(-1.64%) |
Jun 22, 2020 | 1.170 | 1.220 | 1.170 | 1.220 | 30,676 | +0.01(+0.83%) |
Jun 19, 2020 | 1.210 | 1.220 | 1.168 | 1.210 | 47,900 | -0.01(-0.82%) |
Jun 18, 2020 | 1.220 | 1.230 | 1.200 | 1.220 | 56,914 | +0.00(+0.00%) |
Jun 17, 2020 | 1.240 | 1.250 | 1.210 | 1.220 | 99,675 | -0.03(-2.01%) |
Jun 16, 2020 | 1.220 | 1.250 | 1.205 | 1.245 | 106,652 | +0.05(+3.75%) |
Jun 15, 2020 | 1.240 | 1.240 | 1.190 | 1.200 | 86,281 | -0.05(-4.01%) |
Jun 12, 2020 | 1.350 | 1.350 | 1.250 | 1.250 | 45,400 | +0.00(+0.20%) |
Jun 11, 2020 | 1.430 | 1.440 | 1.240 | 1.248 | 130,233 | -0.25(-16.83%) |
Jun 10, 2020 | 1.510 | 1.540 | 1.450 | 1.500 | 123,435 | +0.00(+0.00%) |
Jun 09, 2020 | 1.560 | 1.560 | 1.410 | 1.500 | 125,371 | -0.06(-3.85%) |
Jun 08, 2020 | 1.500 | 1.570 | 1.460 | 1.560 | 151,498 | +0.12(+8.33%) |
Jun 05, 2020 | 1.300 | 1.565 | 1.300 | 1.440 | 278,000 | +0.23(+19.01%) |
Jun 04, 2020 | 1.240 | 1.290 | 1.200 | 1.210 | 201,736 | -0.02(-1.63%) |
Jun 03, 2020 | 1.100 | 1.285 | 1.080 | 1.230 | 312,214 | +0.14(+12.84%) |
Jun 02, 2020 | 1.020 | 1.180 | 0.9500 | 1.090 | 374,335 | +0.04(+3.81%) |
Jun 01, 2020 | 0.8990 | 1.051 | 0.8963 | 1.050 | 131,588 | +0.15(+16.65%) |
May 29, 2020 | 0.8500 | 0.9080 | 0.8500 | 0.9001 | 95,100 | +0.05(+5.89%) |
May 28, 2020 | 0.8900 | 0.8900 | 0.8121 | 0.8500 | 154,374 | +0.00(+0.00%) |
May 27, 2020 | 0.8600 | 0.9134 | 0.8300 | 0.8500 | 96,589 | -0.02(-2.30%) |
May 26, 2020 | 0.9100 | 0.9194 | 0.8700 | 0.8700 | 95,505 | -0.04(-4.39%) |
May 22, 2020 | 0.8700 | 0.9400 | 0.8500 | 0.9099 | 82,900 | +0.08(+9.43%) |
May 21, 2020 | 0.7800 | 0.8900 | 0.7510 | 0.8315 | 223,653 | +0.05(+6.55%) |
May 20, 2020 | 0.8200 | 0.8200 | 0.7651 | 0.7804 | 155,150 | -0.01(-1.22%) |
May 19, 2020 | 0.8200 | 0.8290 | 0.7840 | 0.7900 | 87,983 | -0.01(-1.25%) |
May 18, 2020 | 0.8700 | 0.8700 | 0.7902 | 0.8000 | 137,564 | -0.02(-2.44%) |
May 15, 2020 | 0.8200 | 0.8500 | 0.7900 | 0.8200 | 130,600 | -0.02(-1.88%) |
May 14, 2020 | 0.8100 | 0.9001 | 0.8100 | 0.8357 | 82,534 | -0.04(-5.03%) |
May 13, 2020 | 0.9300 | 0.9478 | 0.8600 | 0.8800 | 75,957 | -0.05(-5.80%) |
May 12, 2020 | 0.9998 | 0.9998 | 0.9191 | 0.9342 | 32,081 | -0.00(-0.19%) |
May 11, 2020 | 1.000 | 1.030 | 0.9100 | 0.9360 | 87,975 | -0.02(-2.51%) |
May 08, 2020 | 0.8800 | 1.000 | 0.8800 | 0.9601 | 215,800 | -0.00(-0.05%) |
May 07, 2020 | 0.9367 | 0.9900 | 0.8800 | 0.9606 | 98,510 | +0.02(+2.55%) |
May 06, 2020 | 0.9400 | 1.000 | 0.9000 | 0.9367 | 60,969 | -0.02(-2.30%) |
May 05, 2020 | 0.9400 | 1.040 | 0.9400 | 0.9588 | 62,607 | +0.02(+2.01%) |
May 04, 2020 | 0.9998 | 0.9998 | 0.9100 | 0.9399 | 59,876 | -0.05(-4.69%) |