Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.990 | 3.000 | 1.850 | 2.240 | 8,494,600 | +0.58(+34.94%) |
Jul 30, 2020 | 1.350 | 1.850 | 1.330 | 1.660 | 492,296 | +0.32(+23.88%) |
Jul 29, 2020 | 1.540 | 1.540 | 1.340 | 1.340 | 7,712 | +0.00(+0.00%) |
Jul 28, 2020 | 1.470 | 1.600 | 1.340 | 1.340 | 44,373 | -0.05(-3.60%) |
Jul 27, 2020 | 1.200 | 1.400 | 1.180 | 1.390 | 521,309 | +0.17(+13.93%) |
Jul 24, 2020 | 1.250 | 1.250 | 1.190 | 1.220 | 8,600 | -0.02(-1.60%) |
Jul 23, 2020 | 1.210 | 1.250 | 1.140 | 1.240 | 92,691 | +0.04(+3.33%) |
Jul 22, 2020 | 1.220 | 1.220 | 1.190 | 1.200 | 33,284 | -0.02(-1.50%) |
Jul 21, 2020 | 1.290 | 1.310 | 1.200 | 1.218 | 59,646 | -0.06(-4.82%) |
Jul 20, 2020 | 1.200 | 1.290 | 1.200 | 1.280 | 53,906 | +0.07(+5.79%) |
Jul 17, 2020 | 1.230 | 1.310 | 1.200 | 1.210 | 49,100 | -0.06(-4.72%) |
Jul 16, 2020 | 1.220 | 1.290 | 1.180 | 1.270 | 34,078 | +0.07(+5.83%) |
Jul 15, 2020 | 1.150 | 1.200 | 1.150 | 1.200 | 42,295 | +0.03(+2.56%) |
Jul 14, 2020 | 1.230 | 1.230 | 1.135 | 1.170 | 14,432 | -0.02(-1.68%) |
Jul 13, 2020 | 1.150 | 1.260 | 1.150 | 1.190 | 36,903 | +0.04(+3.48%) |
Jul 10, 2020 | 1.180 | 1.180 | 1.150 | 1.150 | 37,800 | -0.05(-4.17%) |
Jul 09, 2020 | 1.160 | 1.220 | 1.160 | 1.200 | 31,537 | +0.00(+0.00%) |
Jul 08, 2020 | 1.240 | 1.260 | 1.140 | 1.200 | 24,643 | -0.03(-2.44%) |
Jul 07, 2020 | 1.110 | 1.380 | 1.110 | 1.230 | 157,904 | +0.09(+7.89%) |
Jul 06, 2020 | 1.110 | 1.160 | 1.110 | 1.140 | 10,751 | +0.01(+0.49%) |
Jul 02, 2020 | 1.150 | 1.150 | 1.110 | 1.134 | 15,900 | +0.05(+5.04%) |
Jul 01, 2020 | 1.160 | 1.170 | 1.050 | 1.080 | 35,448 | -0.05(-4.42%) |
Jun 30, 2020 | 1.123 | 1.200 | 1.123 | 1.130 | 10,589 | +0.00(+0.00%) |
Jun 29, 2020 | 1.200 | 1.200 | 1.130 | 1.130 | 20,577 | -0.07(-5.83%) |
Jun 26, 2020 | 1.140 | 1.200 | 1.120 | 1.200 | 26,000 | +0.02(+1.69%) |
Jun 25, 2020 | 1.250 | 1.255 | 1.150 | 1.180 | 16,255 | -0.04(-3.28%) |
Jun 24, 2020 | 1.250 | 1.290 | 1.200 | 1.220 | 12,031 | +0.02(+1.67%) |
Jun 23, 2020 | 1.280 | 1.320 | 1.200 | 1.200 | 33,547 | +0.00(+0.00%) |
Jun 22, 2020 | 1.340 | 1.340 | 1.200 | 1.200 | 69,594 | -0.06(-4.76%) |
Jun 19, 2020 | 1.360 | 1.380 | 1.260 | 1.260 | 32,500 | -0.05(-3.82%) |
Jun 18, 2020 | 1.330 | 1.400 | 1.310 | 1.310 | 9,241 | -0.06(-4.38%) |
Jun 17, 2020 | 1.338 | 1.400 | 1.338 | 1.370 | 7,116 | +0.11(+8.73%) |
Jun 16, 2020 | 1.350 | 1.420 | 1.260 | 1.260 | 46,831 | -0.03(-2.33%) |
Jun 15, 2020 | 1.390 | 1.390 | 1.290 | 1.290 | 12,866 | -0.05(-3.73%) |
Jun 12, 2020 | 1.390 | 1.390 | 1.340 | 1.340 | 12,500 | +0.04(+3.07%) |
Jun 11, 2020 | 1.490 | 1.504 | 1.300 | 1.300 | 41,210 | -0.23(-15.03%) |
Jun 10, 2020 | 1.700 | 1.745 | 1.480 | 1.530 | 19,592 | -0.12(-7.27%) |
Jun 09, 2020 | 1.550 | 1.700 | 1.540 | 1.650 | 8,311 | +0.02(+1.23%) |
Jun 08, 2020 | 1.660 | 1.793 | 1.630 | 1.630 | 51,158 | -0.03(-1.81%) |
Jun 05, 2020 | 1.650 | 1.800 | 1.590 | 1.660 | 303,800 | +0.01(+0.61%) |
Jun 04, 2020 | 1.580 | 1.650 | 1.560 | 1.650 | 58,486 | +0.05(+3.12%) |
Jun 03, 2020 | 1.550 | 1.640 | 1.550 | 1.600 | 36,355 | +0.07(+4.23%) |
Jun 02, 2020 | 1.470 | 1.630 | 1.460 | 1.535 | 32,439 | +0.07(+5.14%) |
Jun 01, 2020 | 1.340 | 1.470 | 1.290 | 1.460 | 76,264 | +0.17(+13.06%) |
May 29, 2020 | 1.360 | 1.360 | 1.260 | 1.291 | 25,800 | +0.03(+2.49%) |
May 28, 2020 | 1.320 | 1.370 | 1.260 | 1.260 | 21,772 | -0.01(-0.79%) |
May 27, 2020 | 1.265 | 1.310 | 1.265 | 1.270 | 13,818 | +0.02(+1.60%) |
May 26, 2020 | 1.320 | 1.380 | 1.200 | 1.250 | 13,772 | +0.00(+0.00%) |
May 22, 2020 | 1.200 | 1.290 | 1.170 | 1.250 | 23,500 | +0.04(+3.31%) |
May 21, 2020 | 1.220 | 1.250 | 1.200 | 1.210 | 54,404 | -0.05(-3.97%) |
May 20, 2020 | 1.210 | 1.260 | 1.140 | 1.260 | 31,915 | +0.03(+2.44%) |
May 19, 2020 | 1.260 | 1.260 | 1.195 | 1.230 | 9,907 | +0.03(+2.50%) |
May 18, 2020 | 1.150 | 1.400 | 1.131 | 1.200 | 278,264 | +0.05(+4.35%) |
May 15, 2020 | 1.080 | 1.190 | 1.003 | 1.150 | 78,400 | +0.08(+7.48%) |
May 14, 2020 | 1.240 | 1.240 | 1.060 | 1.070 | 32,437 | -0.06(-5.31%) |
May 13, 2020 | 1.150 | 1.225 | 1.050 | 1.130 | 56,132 | -0.09(-7.38%) |
May 12, 2020 | 1.240 | 1.490 | 1.150 | 1.220 | 94,285 | +0.08(+7.02%) |
May 11, 2020 | 1.260 | 1.310 | 1.140 | 1.140 | 75,006 | -0.11(-8.80%) |
May 08, 2020 | 1.160 | 1.290 | 1.150 | 1.250 | 34,000 | +0.06(+5.04%) |
May 07, 2020 | 1.080 | 1.260 | 1.080 | 1.190 | 4,286 | +0.06(+5.31%) |
May 06, 2020 | 1.080 | 1.370 | 1.020 | 1.130 | 29,520 | +0.02(+2.16%) |
May 05, 2020 | 1.000 | 1.120 | 0.9000 | 1.106 | 96,353 | +0.06(+5.34%) |
May 04, 2020 | 1.160 | 1.160 | 0.9800 | 1.050 | 68,856 | -0.11(-9.48%) |