Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 20, 2020 | 0.7768 | 0.7768 | 0.7768 | 0 | +0.00(+0.00%) | |
Jul 17, 2020 | 0.7612 | 0.7999 | 0.7200 | 0.7768 | 4,044,900 | -0.04(-5.27%) |
Jul 16, 2020 | 0.8000 | 0.8700 | 0.7300 | 0.8200 | 4,416,698 | +0.04(+5.13%) |
Jul 15, 2020 | 0.8500 | 0.8900 | 0.7500 | 0.7800 | 5,021,682 | -0.01(-1.27%) |
Jul 14, 2020 | 1.020 | 1.030 | 0.7600 | 0.7900 | 8,876,684 | -0.28(-26.17%) |
Jul 13, 2020 | 1.140 | 1.170 | 1.070 | 1.070 | 2,402,851 | -0.08(-6.96%) |
Jul 10, 2020 | 1.190 | 1.220 | 1.060 | 1.150 | 2,548,400 | -0.06(-4.96%) |
Jul 09, 2020 | 1.250 | 1.280 | 1.200 | 1.210 | 1,509,176 | -0.03(-2.42%) |
Jul 08, 2020 | 1.380 | 1.400 | 1.170 | 1.240 | 3,738,770 | -0.20(-13.89%) |
Jul 07, 2020 | 1.280 | 1.470 | 1.280 | 1.440 | 3,472,574 | +0.16(+12.50%) |
Jul 06, 2020 | 1.290 | 1.380 | 1.250 | 1.280 | 2,838,161 | +0.06(+4.92%) |
Jul 02, 2020 | 1.310 | 1.350 | 1.220 | 1.220 | 2,276,100 | -0.07(-5.43%) |
Jul 01, 2020 | 1.330 | 1.390 | 1.260 | 1.290 | 2,150,590 | -0.02(-1.53%) |
Jun 30, 2020 | 1.340 | 1.380 | 1.310 | 1.310 | 2,127,899 | -0.02(-1.50%) |
Jun 29, 2020 | 1.460 | 1.570 | 1.310 | 1.330 | 11,250,807 | -0.13(-8.90%) |
Jun 26, 2020 | 1.330 | 1.460 | 1.280 | 1.460 | 7,681,300 | +0.19(+14.96%) |
Jun 25, 2020 | 1.350 | 1.350 | 1.150 | 1.270 | 4,466,882 | -0.07(-5.22%) |
Jun 24, 2020 | 1.430 | 1.450 | 1.280 | 1.340 | 3,668,842 | -0.10(-6.94%) |
Jun 23, 2020 | 1.500 | 1.500 | 1.430 | 1.440 | 2,370,791 | -0.03(-2.04%) |
Jun 22, 2020 | 1.550 | 1.550 | 1.360 | 1.470 | 3,229,534 | -0.11(-6.96%) |
Jun 19, 2020 | 1.670 | 1.670 | 1.490 | 1.580 | 5,417,000 | -0.05(-3.07%) |
Jun 18, 2020 | 1.660 | 1.740 | 1.600 | 1.630 | 4,331,947 | -0.23(-12.37%) |
Jun 17, 2020 | 2.010 | 2.020 | 1.830 | 1.860 | 3,127,791 | -0.19(-9.27%) |
Jun 16, 2020 | 2.140 | 2.140 | 1.960 | 2.050 | 2,259,301 | +0.03(+1.49%) |
Jun 15, 2020 | 2.040 | 2.160 | 1.950 | 2.020 | 1,549,978 | -0.09(-4.27%) |
Jun 12, 2020 | 2.200 | 2.210 | 2.010 | 2.110 | 1,682,500 | +0.04(+1.93%) |
Jun 11, 2020 | 1.950 | 2.240 | 1.900 | 2.070 | 2,911,897 | +0.03(+1.47%) |
Jun 10, 2020 | 2.710 | 2.750 | 2.010 | 2.040 | 4,749,182 | -0.57(-21.84%) |
Jun 09, 2020 | 2.890 | 2.890 | 2.500 | 2.610 | 3,404,096 | -0.24(-8.42%) |
Jun 08, 2020 | 2.430 | 2.880 | 2.320 | 2.850 | 6,031,828 | +0.51(+21.79%) |
Jun 05, 2020 | 1.870 | 2.580 | 1.850 | 2.340 | 6,757,600 | +0.55(+30.73%) |
Jun 04, 2020 | 1.700 | 1.820 | 1.660 | 1.790 | 2,760,909 | +0.06(+3.47%) |
Jun 03, 2020 | 1.590 | 1.760 | 1.575 | 1.730 | 2,424,071 | +0.13(+8.12%) |
Jun 02, 2020 | 1.630 | 1.680 | 1.560 | 1.600 | 2,148,233 | +0.01(+0.63%) |
Jun 01, 2020 | 1.680 | 1.700 | 1.580 | 1.590 | 2,246,743 | -0.05(-3.05%) |
May 29, 2020 | 1.730 | 1.800 | 1.640 | 1.640 | 2,093,200 | -0.13(-7.34%) |
May 28, 2020 | 1.910 | 1.910 | 1.710 | 1.770 | 2,293,779 | -0.14(-7.33%) |
May 27, 2020 | 1.950 | 1.980 | 1.840 | 1.910 | 3,792,104 | +0.06(+3.24%) |
May 26, 2020 | 1.690 | 1.880 | 1.650 | 1.850 | 2,572,025 | +0.24(+14.91%) |
May 22, 2020 | 1.610 | 1.700 | 1.550 | 1.610 | 3,295,000 | +0.03(+1.90%) |
May 21, 2020 | 1.600 | 1.630 | 1.540 | 1.580 | 1,849,932 | -0.02(-1.25%) |
May 20, 2020 | 1.610 | 1.650 | 1.560 | 1.600 | 1,631,728 | +0.04(+2.56%) |
May 19, 2020 | 1.630 | 1.700 | 1.500 | 1.560 | 2,493,118 | -0.04(-2.50%) |
May 18, 2020 | 1.670 | 1.700 | 1.540 | 1.600 | 3,032,302 | +0.01(+0.63%) |
May 15, 2020 | 1.670 | 1.690 | 1.550 | 1.590 | 1,711,200 | -0.05(-3.05%) |
May 14, 2020 | 1.690 | 1.706 | 1.520 | 1.640 | 1,988,771 | -0.05(-2.96%) |
May 13, 2020 | 1.850 | 1.880 | 1.680 | 1.690 | 1,462,947 | -0.11(-6.11%) |
May 12, 2020 | 2.000 | 2.010 | 1.790 | 1.800 | 1,739,419 | -0.20(-10.00%) |
May 11, 2020 | 2.000 | 2.050 | 1.890 | 2.000 | 816,347 | +0.02(+1.01%) |
May 08, 2020 | 1.880 | 2.050 | 1.860 | 1.980 | 1,239,800 | +0.15(+8.20%) |
May 07, 2020 | 1.820 | 2.010 | 1.750 | 1.830 | 2,177,340 | -0.19(-9.41%) |
May 06, 2020 | 2.090 | 2.160 | 2.000 | 2.020 | 542,036 | -0.02(-0.98%) |
May 05, 2020 | 2.310 | 2.335 | 2.010 | 2.040 | 1,501,466 | -0.27(-11.69%) |
May 04, 2020 | 2.210 | 2.460 | 2.040 | 2.310 | 1,166,508 | +0.11(+5.00%) |
May 01, 2020 | 2.250 | 2.250 | 2.040 | 2.200 | 1,190,400 | -0.07(-3.08%) |
Apr 30, 2020 | 2.160 | 2.425 | 2.000 | 2.270 | 1,586,769 | +0.11(+5.09%) |
Apr 29, 2020 | 1.950 | 2.200 | 1.935 | 2.160 | 1,659,553 | +0.25(+13.09%) |
Apr 28, 2020 | 2.050 | 2.080 | 1.850 | 1.910 | 1,164,095 | -0.07(-3.54%) |
Apr 27, 2020 | 1.850 | 2.030 | 1.760 | 1.980 | 1,227,447 | +0.20(+11.24%) |
Apr 24, 2020 | 1.810 | 1.841 | 1.670 | 1.780 | 635,400 | +0.00(+0.00%) |
Apr 23, 2020 | 1.750 | 1.865 | 1.710 | 1.780 | 693,007 | +0.03(+1.71%) |
Apr 22, 2020 | 1.860 | 1.890 | 1.700 | 1.750 | 574,667 | -0.03(-1.69%) |
Apr 21, 2020 | 1.850 | 1.890 | 1.720 | 1.780 | 870,978 | -0.07(-3.78%) |
Apr 20, 2020 | 1.920 | 1.990 | 1.750 | 1.850 | 966,009 | -0.08(-4.15%) |
Apr 17, 2020 | 2.130 | 2.155 | 1.920 | 1.930 | 1,083,100 | -0.08(-3.98%) |
Apr 16, 2020 | 2.270 | 2.290 | 2.010 | 2.010 | 657,409 | -0.26(-11.45%) |
Apr 15, 2020 | 2.210 | 2.320 | 2.070 | 2.270 | 1,003,227 | -0.04(-1.73%) |
Apr 14, 2020 | 2.430 | 2.570 | 2.200 | 2.310 | 1,535,872 | +0.02(+0.87%) |
Apr 13, 2020 | 2.060 | 2.300 | 1.954 | 2.290 | 1,600,431 | +0.29(+14.50%) |
Apr 09, 2020 | 1.750 | 2.040 | 1.750 | 2.000 | 1,973,600 | +0.29(+16.96%) |
Apr 08, 2020 | 1.690 | 1.740 | 1.580 | 1.710 | 1,470,189 | +0.08(+4.91%) |
Apr 07, 2020 | 1.720 | 1.840 | 1.550 | 1.630 | 1,543,359 | -0.02(-1.21%) |
Apr 06, 2020 | 1.700 | 1.840 | 1.620 | 1.650 | 1,411,488 | +0.03(+1.85%) |
Apr 03, 2020 | 1.540 | 1.650 | 1.520 | 1.620 | 1,109,800 | +0.11(+7.28%) |
Apr 02, 2020 | 1.670 | 1.730 | 1.500 | 1.510 | 1,130,911 | -0.16(-9.58%) |
Apr 01, 2020 | 1.800 | 1.810 | 1.628 | 1.670 | 1,234,992 | -0.14(-7.73%) |
Mar 31, 2020 | 1.850 | 2.000 | 1.760 | 1.810 | 997,077 | +0.03(+1.69%) |
Mar 30, 2020 | 2.030 | 2.060 | 1.700 | 1.780 | 1,356,388 | -0.12(-6.32%) |
Mar 27, 2020 | 2.080 | 2.090 | 1.880 | 1.900 | 1,322,100 | -0.18(-8.65%) |
Mar 26, 2020 | 2.280 | 2.346 | 2.045 | 2.080 | 1,940,086 | -0.20(-8.77%) |
Mar 25, 2020 | 2.400 | 2.400 | 2.200 | 2.280 | 1,269,618 | -0.06(-2.56%) |
Mar 24, 2020 | 2.680 | 2.730 | 2.250 | 2.340 | 1,261,150 | -0.22(-8.59%) |
Mar 23, 2020 | 2.440 | 2.580 | 2.160 | 2.560 | 1,171,342 | +0.09(+3.64%) |
Mar 20, 2020 | 2.630 | 2.680 | 2.322 | 2.470 | 2,019,600 | -0.15(-5.73%) |
Mar 19, 2020 | 2.440 | 2.770 | 2.320 | 2.620 | 1,335,079 | +0.16(+6.50%) |
Mar 18, 2020 | 2.410 | 2.480 | 2.100 | 2.460 | 1,101,216 | -0.11(-4.28%) |
Mar 17, 2020 | 2.540 | 2.765 | 2.380 | 2.570 | 1,463,391 | +0.12(+4.90%) |
Mar 16, 2020 | 2.320 | 2.800 | 2.320 | 2.450 | 869,852 | -0.18(-6.84%) |
Mar 13, 2020 | 2.360 | 2.630 | 2.250 | 2.630 | 2,162,400 | +0.36(+15.86%) |
Mar 12, 2020 | 2.370 | 2.370 | 2.150 | 2.270 | 1,081,499 | -0.23(-9.20%) |
Mar 11, 2020 | 2.700 | 2.750 | 2.490 | 2.500 | 1,030,077 | -0.28(-10.07%) |
Mar 10, 2020 | 2.760 | 2.810 | 2.670 | 2.780 | 1,032,279 | +0.12(+4.51%) |
Mar 09, 2020 | 2.680 | 2.730 | 2.550 | 2.660 | 1,044,790 | -0.18(-6.34%) |
Mar 06, 2020 | 3.000 | 3.240 | 2.800 | 2.840 | 1,998,500 | -0.14(-4.70%) |
Mar 05, 2020 | 2.950 | 2.980 | 2.700 | 2.980 | 1,641,937 | -0.02(-0.67%) |
Mar 04, 2020 | 3.150 | 3.150 | 2.950 | 3.000 | 1,117,039 | -0.08(-2.60%) |
Mar 03, 2020 | 3.210 | 3.310 | 2.990 | 3.080 | 1,188,365 | -0.08(-2.53%) |
Mar 02, 2020 | 3.190 | 3.205 | 3.040 | 3.160 | 1,300,431 | -0.01(-0.32%) |
Feb 28, 2020 | 2.950 | 3.300 | 2.910 | 3.170 | 1,653,000 | +0.18(+6.02%) |
Feb 27, 2020 | 3.130 | 3.180 | 2.970 | 2.990 | 2,532,429 | -0.25(-7.72%) |
Feb 26, 2020 | 3.340 | 3.340 | 3.200 | 3.240 | 1,240,603 | -0.08(-2.41%) |
Feb 25, 2020 | 3.500 | 3.550 | 3.290 | 3.320 | 1,672,895 | -0.17(-4.87%) |
Feb 24, 2020 | 3.300 | 3.599 | 3.220 | 3.490 | 1,702,689 | +0.08(+2.35%) |
Feb 21, 2020 | 3.240 | 3.510 | 3.200 | 3.410 | 1,277,400 | +0.19(+5.90%) |
Feb 20, 2020 | 3.100 | 3.310 | 3.080 | 3.220 | 1,174,367 | +0.11(+3.54%) |
Feb 19, 2020 | 3.240 | 3.260 | 3.090 | 3.110 | 1,657,772 | -0.11(-3.42%) |
Feb 18, 2020 | 3.300 | 3.340 | 3.140 | 3.220 | 1,408,277 | -0.08(-2.42%) |
Feb 14, 2020 | 3.430 | 3.450 | 3.260 | 3.300 | 1,500,700 | -0.15(-4.35%) |
Feb 13, 2020 | 3.450 | 3.600 | 3.350 | 3.450 | 1,496,758 | +0.04(+1.17%) |
Feb 12, 2020 | 3.200 | 3.600 | 3.200 | 3.410 | 2,399,485 | +0.25(+7.91%) |
Feb 11, 2020 | 3.300 | 3.420 | 3.130 | 3.160 | 1,750,205 | -0.10(-3.07%) |
Feb 10, 2020 | 3.390 | 3.400 | 3.210 | 3.260 | 1,465,222 | -0.12(-3.55%) |
Feb 07, 2020 | 3.500 | 3.520 | 3.370 | 3.380 | 1,318,100 | -0.11(-3.15%) |
Feb 06, 2020 | 3.850 | 3.870 | 3.420 | 3.490 | 2,448,732 | -0.32(-8.40%) |
Feb 05, 2020 | 3.560 | 3.830 | 3.550 | 3.810 | 1,626,942 | +0.30(+8.55%) |
Feb 04, 2020 | 3.580 | 3.600 | 3.320 | 3.510 | 2,497,928 | +0.09(+2.63%) |