Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.962 | 2.052 | 1.942 | 2.031 | 8,075,816 | +0.05(+2.78%) |
Jun 29, 2020 | 1.949 | 1.997 | 1.911 | 1.976 | 8,217,699 | +0.08(+3.97%) |
Jun 26, 2020 | 1.983 | 2.010 | 1.887 | 1.901 | 12,776,068 | -0.14(-7.05%) |
Jun 25, 2020 | 2.045 | 2.065 | 1.962 | 2.045 | 9,077,799 | +0.00(+0.00%) |
Jun 24, 2020 | 2.045 | 2.096 | 1.976 | 2.045 | 30,191,922 | -0.03(-1.65%) |
Jun 23, 2020 | 2.058 | 2.175 | 2.052 | 2.079 | 24,095,200 | +0.10(+5.21%) |
Jun 22, 2020 | 1.997 | 2.052 | 1.962 | 1.976 | 8,879,699 | -0.01(-0.35%) |
Jun 19, 2020 | 2.010 | 2.112 | 1.962 | 1.983 | 19,647,316 | +0.03(+1.40%) |
Jun 18, 2020 | 1.887 | 1.962 | 1.853 | 1.955 | 13,464,084 | +0.01(+0.71%) |
Jun 17, 2020 | 1.935 | 1.983 | 1.907 | 1.942 | 9,641,091 | -0.04(-2.08%) |
Jun 16, 2020 | 1.949 | 1.990 | 1.880 | 1.983 | 25,251,140 | +0.15(+8.24%) |
Jun 15, 2020 | 1.756 | 1.863 | 1.743 | 1.832 | 9,740,074 | -0.05(-2.91%) |
Jun 12, 2020 | 1.901 | 1.945 | 1.825 | 1.887 | 11,596,999 | +0.11(+6.18%) |
Jun 11, 2020 | 1.969 | 1.969 | 1.763 | 1.777 | 9,854,454 | -0.23(-11.30%) |
Jun 10, 2020 | 2.106 | 2.117 | 1.997 | 2.004 | 17,318,568 | -0.12(-5.50%) |
Jun 09, 2020 | 2.100 | 2.132 | 2.076 | 2.120 | 15,033,719 | -0.09(-4.04%) |
Jun 08, 2020 | 2.134 | 2.216 | 2.127 | 2.209 | 20,824,364 | +0.08(+3.87%) |
Jun 05, 2020 | 2.196 | 2.223 | 2.100 | 2.127 | 16,800,352 | +0.05(+2.31%) |
Jun 04, 2020 | 2.079 | 2.120 | 2.024 | 2.079 | 13,599,027 | -0.01(-0.33%) |
Jun 03, 2020 | 1.962 | 2.127 | 1.931 | 2.086 | 64,814,076 | +0.20(+10.55%) |
Jun 02, 2020 | 1.805 | 1.914 | 1.805 | 1.887 | 11,421,465 | +0.16(+9.13%) |
Jun 01, 2020 | 1.729 | 1.756 | 1.705 | 1.729 | 7,332,811 | +0.01(+0.80%) |
May 29, 2020 | 1.708 | 1.743 | 1.640 | 1.715 | 11,436,535 | -0.01(-0.79%) |
May 28, 2020 | 1.750 | 1.763 | 1.660 | 1.729 | 14,694,863 | -0.01(-0.79%) |
May 27, 2020 | 1.612 | 1.743 | 1.599 | 1.743 | 13,987,797 | +0.21(+13.39%) |
May 26, 2020 | 1.626 | 1.639 | 1.523 | 1.537 | 14,047,965 | +0.10(+6.67%) |
May 22, 2020 | 1.461 | 1.461 | 1.408 | 1.441 | 6,724,776 | -0.03(-1.87%) |
May 21, 2020 | 1.468 | 1.523 | 1.427 | 1.468 | 10,799,912 | +0.03(+1.91%) |
May 20, 2020 | 1.461 | 1.503 | 1.441 | 1.441 | 11,360,081 | +0.01(+0.96%) |
May 19, 2020 | 1.448 | 1.482 | 1.410 | 1.427 | 8,484,349 | -0.01(-0.95%) |
May 18, 2020 | 1.386 | 1.455 | 1.379 | 1.441 | 15,641,453 | +0.14(+10.53%) |
May 15, 2020 | 1.365 | 1.393 | 1.290 | 1.304 | 11,036,322 | -0.09(-6.40%) |
May 14, 2020 | 1.283 | 1.400 | 1.259 | 1.393 | 28,310,060 | +0.05(+3.57%) |
May 13, 2020 | 1.434 | 1.434 | 1.328 | 1.345 | 9,726,052 | -0.08(-5.31%) |
May 12, 2020 | 1.510 | 1.530 | 1.413 | 1.420 | 11,327,354 | -0.05(-3.72%) |
May 11, 2020 | 1.523 | 1.540 | 1.468 | 1.475 | 12,319,744 | -0.10(-6.11%) |
May 08, 2020 | 1.523 | 1.588 | 1.506 | 1.571 | 36,706,076 | +0.10(+7.01%) |
May 07, 2020 | 1.420 | 1.496 | 1.413 | 1.468 | 15,587,187 | +0.07(+4.90%) |
May 06, 2020 | 1.400 | 1.448 | 1.338 | 1.400 | 9,261,172 | -0.02(-1.45%) |
May 05, 2020 | 1.468 | 1.499 | 1.407 | 1.420 | 10,491,319 | -0.02(-1.43%) |
May 04, 2020 | 1.386 | 1.441 | 1.365 | 1.441 | 6,950,140 | +0.03(+1.94%) |
May 01, 2020 | 1.441 | 1.450 | 1.379 | 1.413 | 3,259,857 | -0.06(-4.19%) |
Apr 30, 2020 | 1.516 | 1.534 | 1.468 | 1.475 | 8,092,636 | -0.12(-7.33%) |
Apr 29, 2020 | 1.544 | 1.630 | 1.544 | 1.592 | 9,737,560 | +0.10(+6.91%) |
Apr 28, 2020 | 1.448 | 1.523 | 1.427 | 1.489 | 18,895,274 | +0.10(+6.90%) |
Apr 27, 2020 | 1.379 | 1.420 | 1.338 | 1.393 | 9,486,783 | +0.05(+4.10%) |
Apr 24, 2020 | 1.461 | 1.465 | 1.304 | 1.338 | 20,846,790 | -0.14(-9.72%) |
Apr 23, 2020 | 1.489 | 1.554 | 1.468 | 1.482 | 10,708,431 | +0.01(+0.47%) |
Apr 22, 2020 | 1.496 | 1.523 | 1.468 | 1.475 | 10,826,093 | +0.01(+0.47%) |
Apr 21, 2020 | 1.482 | 1.496 | 1.413 | 1.468 | 8,457,537 | -0.04(-2.73%) |
Apr 20, 2020 | 1.564 | 1.599 | 1.510 | 1.510 | 17,376,336 | -0.10(-5.98%) |
Apr 17, 2020 | 1.578 | 1.633 | 1.558 | 1.606 | 9,894,126 | +0.10(+6.85%) |
Apr 16, 2020 | 1.510 | 1.523 | 1.441 | 1.503 | 15,669,665 | +0.01(+0.92%) |
Apr 15, 2020 | 1.448 | 1.510 | 1.427 | 1.489 | 9,693,474 | -0.05(-3.13%) |
Apr 14, 2020 | 1.537 | 1.578 | 1.503 | 1.537 | 12,303,075 | +0.07(+4.67%) |
Apr 13, 2020 | 1.413 | 1.496 | 1.372 | 1.468 | 19,230,800 | +0.00(+0.00%) |
Apr 09, 2020 | 1.503 | 1.530 | 1.420 | 1.468 | 35,840,064 | +0.00(+0.00%) |
Apr 08, 2020 | 1.365 | 1.489 | 1.345 | 1.468 | 18,848,778 | +0.12(+8.63%) |
Apr 07, 2020 | 1.372 | 1.413 | 1.331 | 1.352 | 11,331,305 | +0.09(+7.06%) |
Apr 06, 2020 | 1.256 | 1.324 | 1.221 | 1.262 | 19,619,108 | +0.08(+6.36%) |
Apr 03, 2020 | 1.256 | 1.269 | 1.166 | 1.187 | 11,286,564 | -0.09(-6.99%) |
Apr 02, 2020 | 1.269 | 1.331 | 1.235 | 1.276 | 14,808,943 | +0.06(+5.08%) |