Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.775 | 1.775 | 1.716 | 1.733 | 8,947 | -0.04(-2.39%) |
Jul 30, 2020 | 1.741 | 1.809 | 1.741 | 1.775 | 9,534 | -0.04(-2.34%) |
Jul 29, 2020 | 1.767 | 1.894 | 1.767 | 1.818 | 5,640 | +0.08(+4.90%) |
Jul 28, 2020 | 1.741 | 1.775 | 1.733 | 1.733 | 5,220 | -0.04(-2.39%) |
Jul 27, 2020 | 1.754 | 1.775 | 1.754 | 1.775 | 5,633 | +0.04(+2.45%) |
Jul 24, 2020 | 1.733 | 1.758 | 1.733 | 1.733 | 5,062 | -0.03(-1.45%) |
Jul 23, 2020 | 1.767 | 1.805 | 1.758 | 1.758 | 2,966 | -0.06(-3.27%) |
Jul 22, 2020 | 1.818 | 1.826 | 1.737 | 1.818 | 10,664 | -0.01(-0.46%) |
Jul 21, 2020 | 1.750 | 1.860 | 1.750 | 1.826 | 7,770 | +0.06(+3.37%) |
Jul 20, 2020 | 1.801 | 1.801 | 1.767 | 1.767 | 3,194 | -0.03(-1.89%) |
Jul 17, 2020 | 1.784 | 1.835 | 1.707 | 1.801 | 24,723 | +0.00(+0.00%) |
Jul 16, 2020 | 1.852 | 1.852 | 1.784 | 1.801 | 5,017 | -0.08(-4.07%) |
Jul 15, 2020 | 1.843 | 1.937 | 1.767 | 1.877 | 28,418 | +0.08(+4.74%) |
Jul 14, 2020 | 1.775 | 1.826 | 1.750 | 1.792 | 15,228 | +0.03(+1.93%) |
Jul 13, 2020 | 1.818 | 1.818 | 1.758 | 1.758 | 19,112 | -0.05(-2.82%) |
Jul 10, 2020 | 1.869 | 1.869 | 1.741 | 1.809 | 28,020 | -0.02(-0.93%) |
Jul 09, 2020 | 1.843 | 1.843 | 1.758 | 1.826 | 22,339 | -0.06(-3.15%) |
Jul 08, 2020 | 1.809 | 1.903 | 1.741 | 1.886 | 22,613 | +0.04(+2.30%) |
Jul 07, 2020 | 1.954 | 1.954 | 1.835 | 1.843 | 19,629 | -0.08(-4.41%) |
Jul 06, 2020 | 1.911 | 1.962 | 1.877 | 1.928 | 19,224 | +0.00(+0.00%) |
Jul 02, 2020 | 1.971 | 1.987 | 1.920 | 1.928 | 9,536 | -0.07(-3.40%) |
Jul 01, 2020 | 2.123 | 2.123 | 1.996 | 1.996 | 13,099 | -0.14(-6.37%) |
Jun 30, 2020 | 2.421 | 2.421 | 2.123 | 2.132 | 23,855 | -0.25(-10.36%) |
Jun 29, 2020 | 2.047 | 2.378 | 2.039 | 2.378 | 99,414 | +0.35(+17.16%) |
Jun 26, 2020 | 2.208 | 2.489 | 1.996 | 2.030 | 1,077,495 | -0.14(-6.64%) |
Jun 25, 2020 | 2.140 | 2.242 | 2.132 | 2.174 | 86,068 | +0.00(+0.00%) |
Jun 24, 2020 | 2.140 | 2.200 | 2.030 | 2.174 | 46,012 | +0.07(+3.23%) |
Jun 23, 2020 | 2.200 | 2.217 | 2.072 | 2.106 | 56,896 | -0.02(-0.80%) |
Jun 22, 2020 | 2.174 | 2.268 | 2.055 | 2.123 | 66,925 | -0.06(-2.72%) |
Jun 19, 2020 | 1.954 | 2.208 | 1.924 | 2.183 | 34,849 | +0.14(+7.08%) |
Jun 18, 2020 | 2.242 | 2.242 | 2.000 | 2.039 | 17,389 | -0.20(-9.09%) |
Jun 17, 2020 | 2.123 | 2.242 | 2.106 | 2.242 | 75,011 | +0.12(+5.60%) |
Jun 16, 2020 | 1.996 | 2.123 | 1.792 | 2.123 | 44,891 | +0.18(+9.17%) |
Jun 15, 2020 | 1.971 | 1.996 | 1.843 | 1.945 | 34,029 | -0.01(-0.44%) |
Jun 12, 2020 | 1.784 | 1.954 | 1.784 | 1.954 | 25,430 | +0.18(+10.05%) |
Jun 11, 2020 | 1.869 | 1.962 | 1.767 | 1.775 | 52,490 | -0.20(-9.91%) |
Jun 10, 2020 | 1.928 | 1.988 | 1.818 | 1.971 | 44,638 | +0.08(+4.50%) |
Jun 09, 2020 | 1.886 | 1.992 | 1.843 | 1.886 | 41,279 | +0.03(+1.37%) |
Jun 08, 2020 | 1.809 | 1.988 | 1.741 | 1.860 | 135,357 | +0.08(+4.29%) |
Jun 05, 2020 | 1.733 | 1.996 | 1.733 | 1.784 | 64,046 | +0.05(+2.94%) |
Jun 04, 2020 | 1.665 | 1.733 | 1.648 | 1.733 | 55,915 | +0.00(+0.00%) |
Jun 03, 2020 | 1.733 | 1.733 | 1.648 | 1.733 | 30,378 | +0.03(+1.49%) |
Jun 02, 2020 | 1.716 | 1.733 | 1.605 | 1.707 | 15,240 | +0.05(+3.08%) |
Jun 01, 2020 | 1.767 | 1.767 | 1.563 | 1.656 | 35,294 | -0.11(-6.25%) |
May 29, 2020 | 1.665 | 1.801 | 1.656 | 1.767 | 40,853 | +0.10(+6.12%) |
May 28, 2020 | 1.690 | 1.699 | 1.665 | 1.665 | 19,114 | -0.03(-2.00%) |
May 27, 2020 | 1.699 | 1.733 | 1.648 | 1.699 | 33,010 | -0.01(-0.50%) |
May 26, 2020 | 1.733 | 1.733 | 1.656 | 1.707 | 21,540 | -0.03(-1.47%) |
May 22, 2020 | 1.699 | 1.733 | 1.665 | 1.733 | 7,534 | +0.06(+3.55%) |
May 21, 2020 | 1.724 | 1.724 | 1.673 | 1.673 | 29,913 | -0.02(-1.01%) |
May 20, 2020 | 1.733 | 1.741 | 1.656 | 1.690 | 23,526 | +0.02(+1.02%) |
May 19, 2020 | 1.724 | 1.754 | 1.673 | 1.673 | 15,002 | -0.02(-1.01%) |
May 18, 2020 | 1.673 | 1.779 | 1.673 | 1.690 | 33,366 | -0.01(-0.50%) |
May 15, 2020 | 1.724 | 1.733 | 1.690 | 1.699 | 26,019 | -0.06(-3.38%) |
May 14, 2020 | 1.750 | 1.979 | 1.690 | 1.758 | 54,388 | -0.08(-4.17%) |
May 13, 2020 | 1.809 | 2.106 | 1.784 | 1.835 | 16,605 | -0.13(-6.49%) |
May 12, 2020 | 1.971 | 1.996 | 1.869 | 1.962 | 7,704 | -0.03(-1.70%) |
May 11, 2020 | 2.081 | 2.149 | 1.890 | 1.996 | 24,151 | -0.08(-4.08%) |
May 08, 2020 | 1.988 | 2.081 | 1.979 | 2.081 | 19,072 | +0.00(+0.00%) |
May 07, 2020 | 1.927 | 2.081 | 1.927 | 2.081 | 10,284 | +0.14(+7.46%) |
May 06, 2020 | 1.911 | 1.971 | 1.886 | 1.937 | 6,563 | -0.04(-2.15%) |
May 05, 2020 | 2.013 | 2.013 | 1.954 | 1.979 | 11,211 | +0.04(+2.19%) |
May 04, 2020 | 1.877 | 1.962 | 1.877 | 1.937 | 12,037 | -0.03(-1.30%) |