Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.948 | 2.083 | 1.948 | 1.969 | 211,901 | +0.00(+0.00%) |
Jul 30, 2020 | 2.005 | 2.047 | 1.948 | 1.969 | 221,962 | -0.04(-2.11%) |
Jul 29, 2020 | 2.047 | 2.090 | 1.990 | 2.012 | 198,606 | +0.00(+0.00%) |
Jul 28, 2020 | 2.026 | 2.097 | 1.998 | 2.012 | 224,179 | -0.05(-2.41%) |
Jul 27, 2020 | 2.061 | 2.111 | 2.033 | 2.061 | 172,200 | -0.02(-1.02%) |
Jul 24, 2020 | 2.012 | 2.111 | 2.005 | 2.083 | 179,572 | +0.04(+2.08%) |
Jul 23, 2020 | 2.054 | 2.104 | 2.005 | 2.040 | 217,765 | -0.06(-2.70%) |
Jul 22, 2020 | 2.139 | 2.168 | 2.090 | 2.097 | 205,258 | -0.04(-1.66%) |
Jul 21, 2020 | 2.118 | 2.210 | 2.111 | 2.132 | 170,006 | +0.02(+1.01%) |
Jul 20, 2020 | 2.097 | 2.210 | 2.097 | 2.111 | 204,332 | -0.05(-2.29%) |
Jul 17, 2020 | 2.083 | 2.190 | 2.083 | 2.160 | 182,678 | +0.08(+4.10%) |
Jul 16, 2020 | 1.969 | 2.097 | 1.960 | 2.075 | 229,869 | +0.13(+6.55%) |
Jul 15, 2020 | 1.934 | 2.019 | 1.934 | 1.948 | 180,221 | +0.01(+0.36%) |
Jul 14, 2020 | 1.941 | 1.962 | 1.877 | 1.941 | 275,190 | -0.04(-1.79%) |
Jul 13, 2020 | 2.083 | 2.231 | 1.969 | 1.976 | 360,100 | -0.14(-6.69%) |
Jul 10, 2020 | 1.998 | 2.168 | 1.998 | 2.118 | 175,054 | +0.09(+4.55%) |
Jul 09, 2020 | 2.104 | 2.146 | 1.990 | 2.026 | 250,421 | -0.11(-5.30%) |
Jul 08, 2020 | 2.160 | 2.217 | 2.111 | 2.139 | 396,294 | -0.09(-4.13%) |
Jul 07, 2020 | 2.168 | 2.238 | 2.168 | 2.231 | 204,342 | +0.06(+2.94%) |
Jul 06, 2020 | 2.238 | 2.281 | 2.168 | 2.168 | 314,076 | -0.07(-3.16%) |
Jul 02, 2020 | 2.267 | 2.309 | 2.238 | 2.238 | 138,067 | -0.04(-1.56%) |
Jul 01, 2020 | 2.323 | 2.353 | 2.267 | 2.274 | 88,901 | -0.08(-3.60%) |
Jun 30, 2020 | 2.309 | 2.366 | 2.238 | 2.359 | 190,698 | +0.04(+1.52%) |
Jun 29, 2020 | 2.458 | 2.486 | 2.253 | 2.323 | 459,211 | -0.16(-6.29%) |
Jun 26, 2020 | 2.479 | 2.529 | 2.380 | 2.479 | 213,595 | -0.01(-0.57%) |
Jun 25, 2020 | 2.614 | 2.642 | 2.479 | 2.493 | 310,505 | -0.17(-6.38%) |
Jun 24, 2020 | 2.670 | 2.706 | 2.607 | 2.663 | 195,930 | -0.07(-2.59%) |
Jun 23, 2020 | 2.706 | 2.826 | 2.674 | 2.734 | 173,551 | -0.01(-0.26%) |
Jun 22, 2020 | 2.727 | 2.798 | 2.699 | 2.741 | 199,260 | +0.00(+0.00%) |
Jun 19, 2020 | 2.826 | 2.829 | 2.727 | 2.741 | 234,488 | -0.06(-2.27%) |
Jun 18, 2020 | 2.763 | 2.812 | 2.763 | 2.805 | 165,937 | +0.04(+1.54%) |
Jun 17, 2020 | 2.826 | 2.826 | 2.763 | 2.763 | 171,175 | -0.05(-1.76%) |
Jun 16, 2020 | 2.904 | 2.904 | 2.777 | 2.812 | 239,658 | -0.04(-1.49%) |
Jun 15, 2020 | 2.883 | 2.940 | 2.851 | 2.855 | 102,007 | -0.08(-2.89%) |
Jun 12, 2020 | 2.925 | 2.962 | 2.848 | 2.940 | 130,161 | +0.08(+2.98%) |
Jun 11, 2020 | 2.869 | 2.940 | 2.833 | 2.855 | 245,117 | -0.17(-5.62%) |
Jun 10, 2020 | 3.138 | 3.195 | 3.009 | 3.025 | 196,854 | -0.23(-7.17%) |
Jun 09, 2020 | 3.258 | 3.294 | 3.131 | 3.258 | 203,587 | -0.08(-2.34%) |
Jun 08, 2020 | 2.975 | 3.365 | 2.975 | 3.336 | 501,676 | +0.36(+12.14%) |
Jun 05, 2020 | 2.819 | 3.032 | 2.819 | 2.975 | 500,883 | +0.15(+5.26%) |
Jun 04, 2020 | 2.840 | 2.897 | 2.805 | 2.826 | 175,382 | -0.03(-0.99%) |
Jun 03, 2020 | 2.890 | 2.900 | 2.798 | 2.855 | 242,165 | -0.01(-0.49%) |
Jun 02, 2020 | 2.840 | 2.902 | 2.840 | 2.869 | 105,184 | +0.01(+0.25%) |
Jun 01, 2020 | 2.833 | 2.911 | 2.833 | 2.862 | 162,936 | +0.00(+0.00%) |
May 29, 2020 | 2.848 | 2.961 | 2.833 | 2.862 | 203,289 | +0.02(+0.75%) |
May 28, 2020 | 2.940 | 2.968 | 2.840 | 2.840 | 214,052 | -0.08(-2.91%) |
May 27, 2020 | 2.975 | 3.025 | 2.897 | 2.925 | 155,556 | -0.01(-0.48%) |
May 26, 2020 | 2.940 | 3.010 | 2.883 | 2.940 | 269,947 | -0.04(-1.43%) |
May 22, 2020 | 3.046 | 3.046 | 2.950 | 2.982 | 111,668 | -0.03(-0.94%) |
May 21, 2020 | 3.053 | 3.099 | 2.989 | 3.010 | 112,670 | -0.04(-1.39%) |
May 20, 2020 | 3.074 | 3.135 | 3.025 | 3.053 | 96,208 | -0.04(-1.15%) |
May 19, 2020 | 3.081 | 3.166 | 3.046 | 3.088 | 130,607 | -0.05(-1.58%) |
May 18, 2020 | 3.188 | 3.258 | 3.124 | 3.138 | 236,833 | -0.06(-1.99%) |
May 15, 2020 | 2.954 | 3.210 | 2.954 | 3.202 | 188,889 | +0.20(+6.60%) |
May 14, 2020 | 3.010 | 3.036 | 2.909 | 3.003 | 87,084 | +0.02(+0.71%) |
May 13, 2020 | 3.131 | 3.131 | 2.975 | 2.982 | 161,232 | -0.11(-3.44%) |
May 12, 2020 | 3.053 | 3.191 | 3.018 | 3.088 | 142,549 | +0.04(+1.16%) |
May 11, 2020 | 3.273 | 3.343 | 3.025 | 3.053 | 350,478 | +0.08(+2.62%) |
May 08, 2020 | 3.067 | 3.258 | 2.954 | 2.975 | 262,864 | -0.06(-2.10%) |
May 07, 2020 | 3.081 | 3.201 | 2.996 | 3.039 | 191,988 | -0.11(-3.60%) |
May 06, 2020 | 3.046 | 3.201 | 3.032 | 3.152 | 165,001 | +0.10(+3.25%) |
May 05, 2020 | 3.046 | 3.223 | 3.046 | 3.053 | 185,928 | +0.04(+1.17%) |
May 04, 2020 | 3.032 | 3.125 | 2.975 | 3.018 | 97,039 | -0.08(-2.52%) |