Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.360 | 1.364 | 1.219 | 1.252 | 3,587,977 | -0.17(-12.17%) |
Jun 29, 2020 | 1.317 | 1.575 | 1.313 | 1.425 | 9,644,650 | +0.13(+9.75%) |
Jun 26, 2020 | 1.275 | 1.346 | 1.200 | 1.299 | 3,383,578 | +0.04(+3.36%) |
Jun 25, 2020 | 1.228 | 1.322 | 1.200 | 1.256 | 4,264,148 | +0.08(+6.35%) |
Jun 24, 2020 | 1.210 | 1.228 | 1.149 | 1.181 | 1,641,812 | -0.00(-0.40%) |
Jun 23, 2020 | 1.256 | 1.266 | 1.163 | 1.186 | 2,749,422 | -0.15(-10.92%) |
Jun 22, 2020 | 1.280 | 1.397 | 1.214 | 1.331 | 3,662,986 | +0.08(+5.97%) |
Jun 19, 2020 | 1.331 | 1.350 | 1.256 | 1.256 | 1,582,686 | -0.07(-5.30%) |
Jun 18, 2020 | 1.369 | 1.369 | 1.256 | 1.327 | 1,918,912 | -0.04(-2.75%) |
Jun 17, 2020 | 1.364 | 1.481 | 1.289 | 1.364 | 5,008,785 | +0.01(+0.69%) |
Jun 16, 2020 | 1.266 | 1.360 | 1.172 | 1.355 | 3,472,251 | +0.09(+7.04%) |
Jun 15, 2020 | 1.200 | 1.280 | 1.167 | 1.266 | 2,200,889 | +0.07(+5.47%) |
Jun 12, 2020 | 1.181 | 1.271 | 1.130 | 1.200 | 4,691,960 | +0.07(+6.22%) |
Jun 11, 2020 | 1.200 | 1.238 | 1.106 | 1.130 | 2,225,388 | -0.15(-11.72%) |
Jun 10, 2020 | 1.303 | 1.341 | 1.224 | 1.280 | 2,811,682 | +0.00(+0.00%) |
Jun 09, 2020 | 1.228 | 1.392 | 1.219 | 1.280 | 4,855,663 | +0.05(+4.20%) |
Jun 08, 2020 | 1.261 | 1.280 | 1.200 | 1.228 | 1,594,784 | -0.02(-1.87%) |
Jun 05, 2020 | 1.303 | 1.303 | 1.219 | 1.252 | 2,481,745 | -0.01(-1.11%) |
Jun 04, 2020 | 1.172 | 1.308 | 1.172 | 1.266 | 7,310,930 | +0.10(+8.87%) |
Jun 03, 2020 | 1.149 | 1.177 | 1.135 | 1.163 | 1,126,473 | +0.01(+1.22%) |
Jun 02, 2020 | 1.200 | 1.214 | 1.144 | 1.149 | 1,072,670 | -0.05(-4.30%) |
Jun 01, 2020 | 1.167 | 1.228 | 1.139 | 1.200 | 1,467,911 | +0.01(+1.19%) |
May 29, 2020 | 1.191 | 1.219 | 1.102 | 1.186 | 2,806,814 | -0.04(-3.44%) |
May 28, 2020 | 1.299 | 1.303 | 1.196 | 1.228 | 2,592,764 | -0.06(-4.73%) |
May 27, 2020 | 1.242 | 1.336 | 1.191 | 1.289 | 2,185,930 | +0.02(+1.48%) |
May 26, 2020 | 1.317 | 1.341 | 1.228 | 1.271 | 2,604,318 | -0.02(-1.81%) |
May 22, 2020 | 1.247 | 1.397 | 1.153 | 1.294 | 11,484,072 | +0.11(+9.09%) |
May 21, 2020 | 1.196 | 1.224 | 1.116 | 1.186 | 1,119,276 | -0.02(-1.94%) |
May 20, 2020 | 1.256 | 1.294 | 1.186 | 1.210 | 3,411,364 | -0.01(-1.15%) |
May 19, 2020 | 1.181 | 1.261 | 1.092 | 1.224 | 6,561,182 | +0.11(+10.13%) |
May 18, 2020 | 1.158 | 1.163 | 1.055 | 1.111 | 1,958,870 | -0.00(-0.41%) |
May 15, 2020 | 1.074 | 1.261 | 0.9644 | 1.116 | 9,713,895 | -0.08(-6.67%) |
May 14, 2020 | 1.167 | 1.219 | 1.144 | 1.196 | 2,194,805 | +0.03(+2.82%) |
May 13, 2020 | 1.219 | 1.242 | 1.130 | 1.163 | 2,744,633 | -0.01(-0.80%) |
May 12, 2020 | 1.200 | 1.219 | 1.158 | 1.172 | 1,275,064 | +0.00(+0.00%) |
May 11, 2020 | 1.172 | 1.191 | 1.125 | 1.172 | 1,220,161 | -0.00(-0.40%) |
May 08, 2020 | 1.125 | 1.181 | 1.125 | 1.177 | 1,551,117 | +0.07(+5.91%) |
May 07, 2020 | 1.219 | 1.219 | 1.102 | 1.111 | 5,172,339 | -0.44(-28.18%) |
May 06, 2020 | 1.819 | 1.833 | 1.528 | 1.547 | 2,793,801 | -0.45(-22.35%) |
May 05, 2020 | 2.813 | 3.136 | 1.899 | 1.992 | 25,581,360 | -0.01(-0.70%) |
May 04, 2020 | 1.875 | 2.077 | 1.871 | 2.007 | 883,128 | +0.14(+7.27%) |
May 01, 2020 | 1.641 | 1.908 | 1.636 | 1.871 | 943,212 | +0.22(+13.03%) |
Apr 30, 2020 | 1.646 | 1.707 | 1.617 | 1.655 | 238,121 | +0.01(+0.57%) |
Apr 29, 2020 | 1.711 | 1.711 | 1.641 | 1.646 | 159,759 | -0.01(-0.57%) |
Apr 28, 2020 | 1.711 | 1.735 | 1.650 | 1.655 | 220,528 | -0.07(-3.81%) |
Apr 27, 2020 | 1.711 | 1.782 | 1.571 | 1.721 | 518,954 | +0.05(+2.80%) |
Apr 24, 2020 | 1.683 | 1.730 | 1.641 | 1.674 | 117,101 | -0.01(-0.56%) |
Apr 23, 2020 | 1.744 | 1.777 | 1.655 | 1.683 | 246,536 | -0.06(-3.23%) |
Apr 22, 2020 | 1.763 | 1.791 | 1.688 | 1.739 | 128,476 | -0.06(-3.39%) |
Apr 21, 2020 | 1.782 | 1.864 | 1.735 | 1.800 | 234,369 | -0.05(-2.78%) |
Apr 20, 2020 | 1.889 | 1.946 | 1.805 | 1.852 | 330,898 | -0.03(-1.74%) |
Apr 17, 2020 | 1.721 | 1.946 | 1.692 | 1.885 | 582,522 | +0.12(+6.91%) |
Apr 16, 2020 | 1.791 | 1.871 | 1.688 | 1.763 | 433,340 | -0.10(-5.53%) |
Apr 15, 2020 | 2.232 | 2.250 | 1.735 | 1.866 | 1,346,129 | -0.37(-16.39%) |
Apr 14, 2020 | 1.847 | 2.321 | 1.828 | 2.232 | 2,885,614 | +0.43(+23.96%) |
Apr 13, 2020 | 1.782 | 2.058 | 1.725 | 1.800 | 1,454,179 | +0.07(+4.06%) |
Apr 09, 2020 | 1.664 | 1.833 | 1.552 | 1.730 | 1,083,350 | +0.03(+1.65%) |
Apr 08, 2020 | 1.875 | 2.082 | 1.664 | 1.702 | 2,077,083 | +0.02(+1.40%) |
Apr 07, 2020 | 1.899 | 1.927 | 1.641 | 1.678 | 990,435 | -0.21(-11.17%) |
Apr 06, 2020 | 2.011 | 2.194 | 1.828 | 1.889 | 1,006,573 | -0.12(-6.06%) |
Apr 03, 2020 | 2.180 | 2.550 | 1.932 | 2.011 | 1,737,968 | -0.26(-11.55%) |
Apr 02, 2020 | 2.344 | 2.804 | 2.068 | 2.274 | 3,543,593 | -0.36(-13.70%) |