Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.333 | 2.340 | 2.285 | 2.292 | 8,207,190 | -0.08(-3.47%) |
Jul 30, 2020 | 2.360 | 2.391 | 2.312 | 2.374 | 4,273,109 | -0.01(-0.57%) |
Jul 29, 2020 | 2.401 | 2.429 | 2.374 | 2.388 | 6,913,168 | +0.03(+1.16%) |
Jul 28, 2020 | 2.346 | 2.387 | 2.329 | 2.360 | 6,781,226 | -0.03(-1.43%) |
Jul 27, 2020 | 2.298 | 2.401 | 2.292 | 2.395 | 23,450,804 | +0.12(+5.44%) |
Jul 24, 2020 | 2.134 | 2.278 | 2.113 | 2.271 | 12,562,787 | +0.10(+4.75%) |
Jul 23, 2020 | 2.244 | 2.257 | 2.148 | 2.168 | 9,437,306 | -0.10(-4.24%) |
Jul 22, 2020 | 2.161 | 2.264 | 2.141 | 2.264 | 11,006,225 | +0.14(+6.45%) |
Jul 21, 2020 | 2.127 | 2.148 | 2.099 | 2.127 | 5,507,703 | +0.02(+0.98%) |
Jul 20, 2020 | 2.093 | 2.120 | 2.079 | 2.106 | 4,312,845 | +0.02(+0.99%) |
Jul 17, 2020 | 2.120 | 2.123 | 2.079 | 2.086 | 3,284,042 | -0.01(-0.33%) |
Jul 16, 2020 | 2.106 | 2.120 | 2.072 | 2.093 | 3,830,070 | -0.03(-1.61%) |
Jul 15, 2020 | 2.175 | 2.182 | 2.096 | 2.127 | 7,559,743 | -0.03(-1.27%) |
Jul 14, 2020 | 2.058 | 2.175 | 2.031 | 2.154 | 18,152,616 | +0.08(+3.97%) |
Jul 13, 2020 | 2.168 | 2.196 | 2.065 | 2.072 | 7,136,369 | -0.03(-1.31%) |
Jul 10, 2020 | 2.058 | 2.113 | 2.051 | 2.099 | 23,109,266 | +0.02(+0.99%) |
Jul 09, 2020 | 2.086 | 2.099 | 2.017 | 2.079 | 17,031,284 | +0.01(+0.33%) |
Jul 08, 2020 | 2.065 | 2.089 | 2.031 | 2.072 | 18,374,840 | +0.05(+2.72%) |
Jul 07, 2020 | 2.086 | 2.086 | 2.003 | 2.017 | 13,676,606 | -0.08(-3.61%) |
Jul 06, 2020 | 2.106 | 2.120 | 2.062 | 2.093 | 8,040,332 | +0.06(+3.04%) |
Jul 02, 2020 | 2.045 | 2.089 | 2.017 | 2.031 | 9,078,338 | +0.03(+1.72%) |
Jul 01, 2020 | 2.038 | 2.062 | 1.962 | 1.997 | 13,273,145 | -0.03(-1.69%) |
Jun 30, 2020 | 1.962 | 2.051 | 1.942 | 2.031 | 8,076,153 | +0.05(+2.78%) |
Jun 29, 2020 | 1.949 | 1.997 | 1.911 | 1.976 | 8,218,042 | +0.08(+3.97%) |
Jun 26, 2020 | 1.983 | 2.010 | 1.887 | 1.901 | 12,776,602 | -0.14(-7.05%) |
Jun 25, 2020 | 2.045 | 2.065 | 1.962 | 2.045 | 9,078,178 | +0.00(+0.00%) |
Jun 24, 2020 | 2.045 | 2.096 | 1.976 | 2.045 | 30,193,184 | -0.03(-1.65%) |
Jun 23, 2020 | 2.058 | 2.175 | 2.052 | 2.079 | 24,096,206 | +0.10(+5.21%) |
Jun 22, 2020 | 1.997 | 2.051 | 1.962 | 1.976 | 8,880,070 | -0.01(-0.35%) |
Jun 19, 2020 | 2.010 | 2.112 | 1.962 | 1.983 | 19,648,138 | +0.03(+1.40%) |
Jun 18, 2020 | 1.887 | 1.962 | 1.852 | 1.955 | 13,464,646 | +0.01(+0.71%) |
Jun 17, 2020 | 1.935 | 1.983 | 1.907 | 1.942 | 9,641,494 | -0.04(-2.08%) |
Jun 16, 2020 | 1.949 | 1.990 | 1.880 | 1.983 | 25,252,196 | +0.15(+8.24%) |
Jun 15, 2020 | 1.756 | 1.863 | 1.743 | 1.832 | 9,740,481 | -0.05(-2.91%) |
Jun 12, 2020 | 1.901 | 1.945 | 1.825 | 1.887 | 11,597,484 | +0.11(+6.18%) |
Jun 11, 2020 | 1.969 | 1.969 | 1.763 | 1.777 | 9,854,866 | -0.23(-11.30%) |
Jun 10, 2020 | 2.106 | 2.117 | 1.997 | 2.003 | 17,319,292 | -0.12(-5.50%) |
Jun 09, 2020 | 2.099 | 2.132 | 2.075 | 2.120 | 15,034,348 | -0.09(-4.04%) |
Jun 08, 2020 | 2.134 | 2.216 | 2.127 | 2.209 | 20,825,234 | +0.08(+3.87%) |
Jun 05, 2020 | 2.196 | 2.223 | 2.099 | 2.127 | 16,801,054 | +0.05(+2.31%) |
Jun 04, 2020 | 2.079 | 2.120 | 2.024 | 2.079 | 13,599,595 | -0.01(-0.33%) |
Jun 03, 2020 | 1.962 | 2.127 | 1.931 | 2.086 | 64,816,784 | +0.20(+10.55%) |
Jun 02, 2020 | 1.804 | 1.914 | 1.804 | 1.887 | 11,421,942 | +0.16(+9.13%) |
Jun 01, 2020 | 1.729 | 1.756 | 1.705 | 1.729 | 7,333,117 | +0.01(+0.80%) |
May 29, 2020 | 1.708 | 1.743 | 1.640 | 1.715 | 11,437,013 | -0.01(-0.79%) |
May 28, 2020 | 1.750 | 1.763 | 1.660 | 1.729 | 14,695,477 | -0.01(-0.79%) |
May 27, 2020 | 1.612 | 1.743 | 1.599 | 1.743 | 13,988,382 | +0.21(+13.39%) |
May 26, 2020 | 1.626 | 1.639 | 1.523 | 1.537 | 14,048,552 | +0.10(+6.67%) |
May 22, 2020 | 1.461 | 1.461 | 1.408 | 1.441 | 6,725,057 | -0.03(-1.87%) |
May 21, 2020 | 1.468 | 1.523 | 1.427 | 1.468 | 10,800,363 | +0.03(+1.91%) |
May 20, 2020 | 1.461 | 1.503 | 1.441 | 1.441 | 11,360,555 | +0.01(+0.96%) |
May 19, 2020 | 1.448 | 1.482 | 1.410 | 1.427 | 8,484,704 | -0.01(-0.95%) |
May 18, 2020 | 1.386 | 1.455 | 1.379 | 1.441 | 15,642,107 | +0.14(+10.53%) |
May 15, 2020 | 1.365 | 1.393 | 1.290 | 1.304 | 11,036,783 | -0.09(-6.40%) |
May 14, 2020 | 1.283 | 1.400 | 1.259 | 1.393 | 28,311,244 | +0.05(+3.57%) |
May 13, 2020 | 1.434 | 1.434 | 1.328 | 1.345 | 9,726,459 | -0.08(-5.31%) |
May 12, 2020 | 1.509 | 1.530 | 1.413 | 1.420 | 11,327,827 | -0.05(-3.72%) |
May 11, 2020 | 1.523 | 1.540 | 1.468 | 1.475 | 12,320,259 | -0.10(-6.11%) |
May 08, 2020 | 1.523 | 1.588 | 1.506 | 1.571 | 36,707,608 | +0.10(+7.01%) |
May 07, 2020 | 1.420 | 1.496 | 1.413 | 1.468 | 15,587,838 | +0.07(+4.90%) |
May 06, 2020 | 1.400 | 1.448 | 1.338 | 1.400 | 9,261,559 | -0.02(-1.45%) |
May 05, 2020 | 1.468 | 1.499 | 1.407 | 1.420 | 10,491,758 | -0.02(-1.43%) |
May 04, 2020 | 1.386 | 1.441 | 1.365 | 1.441 | 6,950,430 | +0.03(+1.94%) |