Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.774 | 1.774 | 1.715 | 1.732 | 8,953 | -0.04(-2.39%) |
Jul 30, 2020 | 1.740 | 1.808 | 1.740 | 1.774 | 9,540 | -0.04(-2.34%) |
Jul 29, 2020 | 1.766 | 1.893 | 1.766 | 1.817 | 5,644 | +0.08(+4.90%) |
Jul 28, 2020 | 1.740 | 1.774 | 1.732 | 1.732 | 5,223 | -0.04(-2.39%) |
Jul 27, 2020 | 1.753 | 1.774 | 1.753 | 1.774 | 5,637 | +0.04(+2.45%) |
Jul 24, 2020 | 1.732 | 1.757 | 1.732 | 1.732 | 5,065 | -0.03(-1.45%) |
Jul 23, 2020 | 1.766 | 1.804 | 1.757 | 1.757 | 2,968 | -0.06(-3.27%) |
Jul 22, 2020 | 1.817 | 1.825 | 1.736 | 1.817 | 10,670 | -0.01(-0.46%) |
Jul 21, 2020 | 1.749 | 1.859 | 1.749 | 1.825 | 7,775 | +0.06(+3.36%) |
Jul 20, 2020 | 1.800 | 1.800 | 1.766 | 1.766 | 3,196 | -0.03(-1.89%) |
Jul 17, 2020 | 1.783 | 1.833 | 1.706 | 1.800 | 24,739 | +0.00(+0.00%) |
Jul 16, 2020 | 1.850 | 1.850 | 1.783 | 1.800 | 5,020 | -0.08(-4.07%) |
Jul 15, 2020 | 1.842 | 1.935 | 1.766 | 1.876 | 28,436 | +0.08(+4.74%) |
Jul 14, 2020 | 1.774 | 1.825 | 1.749 | 1.791 | 15,238 | +0.03(+1.93%) |
Jul 13, 2020 | 1.817 | 1.817 | 1.757 | 1.757 | 19,124 | -0.05(-2.82%) |
Jul 10, 2020 | 1.867 | 1.867 | 1.740 | 1.808 | 28,038 | -0.02(-0.93%) |
Jul 09, 2020 | 1.842 | 1.842 | 1.757 | 1.825 | 22,353 | -0.06(-3.15%) |
Jul 08, 2020 | 1.808 | 1.901 | 1.740 | 1.884 | 22,627 | +0.04(+2.30%) |
Jul 07, 2020 | 1.952 | 1.952 | 1.833 | 1.842 | 19,642 | -0.08(-4.41%) |
Jul 06, 2020 | 1.910 | 1.961 | 1.876 | 1.927 | 19,236 | +0.00(+0.00%) |
Jul 02, 2020 | 1.969 | 1.986 | 1.918 | 1.927 | 9,542 | -0.07(-3.40%) |
Jul 01, 2020 | 2.122 | 2.122 | 1.995 | 1.995 | 13,107 | -0.14(-6.37%) |
Jun 30, 2020 | 2.419 | 2.419 | 2.122 | 2.131 | 23,870 | -0.25(-10.36%) |
Jun 29, 2020 | 2.046 | 2.377 | 2.037 | 2.377 | 99,476 | +0.35(+17.15%) |
Jun 26, 2020 | 2.207 | 2.487 | 1.995 | 2.029 | 1,078,172 | -0.14(-6.64%) |
Jun 25, 2020 | 2.139 | 2.241 | 2.131 | 2.173 | 86,123 | +0.00(+0.00%) |
Jun 24, 2020 | 2.139 | 2.199 | 2.029 | 2.173 | 46,041 | +0.07(+3.23%) |
Jun 23, 2020 | 2.199 | 2.215 | 2.071 | 2.105 | 56,932 | -0.02(-0.80%) |
Jun 22, 2020 | 2.173 | 2.266 | 2.054 | 2.122 | 66,967 | -0.06(-2.72%) |
Jun 19, 2020 | 1.952 | 2.207 | 1.923 | 2.182 | 34,870 | +0.14(+7.08%) |
Jun 18, 2020 | 2.241 | 2.241 | 1.999 | 2.037 | 17,400 | -0.20(-9.09%) |
Jun 17, 2020 | 2.122 | 2.241 | 2.105 | 2.241 | 75,058 | +0.12(+5.60%) |
Jun 16, 2020 | 1.995 | 2.122 | 1.791 | 2.122 | 44,919 | +0.18(+9.17%) |
Jun 15, 2020 | 1.969 | 1.995 | 1.842 | 1.944 | 34,051 | -0.01(-0.43%) |
Jun 12, 2020 | 1.783 | 1.952 | 1.783 | 1.952 | 25,446 | +0.18(+10.05%) |
Jun 11, 2020 | 1.867 | 1.961 | 1.766 | 1.774 | 52,523 | -0.20(-9.91%) |
Jun 10, 2020 | 1.927 | 1.986 | 1.817 | 1.969 | 44,666 | +0.08(+4.50%) |
Jun 09, 2020 | 1.884 | 1.991 | 1.841 | 1.884 | 41,305 | +0.03(+1.37%) |
Jun 08, 2020 | 1.808 | 1.986 | 1.740 | 1.859 | 135,443 | +0.08(+4.29%) |
Jun 05, 2020 | 1.732 | 1.995 | 1.732 | 1.783 | 64,087 | +0.05(+2.94%) |
Jun 04, 2020 | 1.664 | 1.732 | 1.647 | 1.732 | 55,950 | +0.00(+0.00%) |
Jun 03, 2020 | 1.732 | 1.732 | 1.647 | 1.732 | 30,397 | +0.03(+1.49%) |
Jun 02, 2020 | 1.715 | 1.732 | 1.604 | 1.706 | 15,250 | +0.05(+3.08%) |
Jun 01, 2020 | 1.766 | 1.766 | 1.562 | 1.655 | 35,316 | -0.11(-6.25%) |
May 29, 2020 | 1.664 | 1.800 | 1.655 | 1.766 | 40,879 | +0.10(+6.12%) |
May 28, 2020 | 1.689 | 1.698 | 1.664 | 1.664 | 19,126 | -0.03(-2.00%) |
May 27, 2020 | 1.698 | 1.732 | 1.647 | 1.698 | 33,030 | -0.01(-0.50%) |
May 26, 2020 | 1.732 | 1.732 | 1.655 | 1.706 | 21,554 | -0.03(-1.47%) |
May 22, 2020 | 1.698 | 1.732 | 1.664 | 1.732 | 7,539 | +0.06(+3.55%) |
May 21, 2020 | 1.723 | 1.723 | 1.672 | 1.672 | 29,932 | -0.02(-1.01%) |
May 20, 2020 | 1.732 | 1.740 | 1.655 | 1.689 | 23,541 | +0.02(+1.02%) |
May 19, 2020 | 1.723 | 1.753 | 1.672 | 1.672 | 15,012 | -0.02(-1.01%) |
May 18, 2020 | 1.672 | 1.778 | 1.672 | 1.689 | 33,387 | -0.01(-0.50%) |
May 15, 2020 | 1.723 | 1.732 | 1.689 | 1.698 | 26,035 | -0.06(-3.38%) |
May 14, 2020 | 1.749 | 1.978 | 1.689 | 1.757 | 54,422 | -0.08(-4.17%) |
May 13, 2020 | 1.808 | 2.105 | 1.783 | 1.833 | 16,615 | -0.13(-6.49%) |
May 12, 2020 | 1.969 | 1.995 | 1.867 | 1.961 | 7,709 | -0.03(-1.70%) |
May 11, 2020 | 2.080 | 2.148 | 1.889 | 1.995 | 24,166 | -0.08(-4.08%) |
May 08, 2020 | 1.986 | 2.080 | 1.978 | 2.080 | 19,084 | +0.00(+0.00%) |
May 07, 2020 | 1.926 | 2.080 | 1.926 | 2.080 | 10,290 | +0.14(+7.46%) |
May 06, 2020 | 1.910 | 1.969 | 1.884 | 1.935 | 6,567 | -0.04(-2.15%) |
May 05, 2020 | 2.012 | 2.012 | 1.952 | 1.978 | 11,218 | +0.04(+2.19%) |
May 04, 2020 | 1.876 | 1.961 | 1.876 | 1.935 | 12,044 | -0.03(-1.30%) |