Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.340 | 2.362 | 2.215 | 2.259 | 11,811,936 | -0.08(-3.46%) |
Jul 30, 2020 | 2.369 | 2.406 | 2.325 | 2.340 | 8,092,438 | -0.07(-3.05%) |
Jul 29, 2020 | 2.465 | 2.495 | 2.392 | 2.414 | 7,584,209 | -0.04(-1.50%) |
Jul 28, 2020 | 2.369 | 2.495 | 2.362 | 2.450 | 10,229,571 | +0.07(+2.78%) |
Jul 27, 2020 | 2.458 | 2.465 | 2.369 | 2.384 | 6,397,197 | -0.06(-2.41%) |
Jul 24, 2020 | 2.502 | 2.575 | 2.414 | 2.443 | 11,653,345 | -0.08(-3.21%) |
Jul 23, 2020 | 2.472 | 2.568 | 2.465 | 2.524 | 7,072,508 | +0.03(+1.18%) |
Jul 22, 2020 | 2.421 | 2.561 | 2.399 | 2.495 | 7,463,666 | +0.05(+2.11%) |
Jul 21, 2020 | 2.414 | 2.539 | 2.406 | 2.443 | 9,055,574 | +0.04(+1.53%) |
Jul 20, 2020 | 2.392 | 2.465 | 2.362 | 2.406 | 8,236,158 | -0.04(-1.80%) |
Jul 17, 2020 | 2.546 | 2.590 | 2.436 | 2.450 | 12,316,653 | -0.11(-4.31%) |
Jul 16, 2020 | 2.561 | 2.759 | 2.531 | 2.561 | 15,593,421 | -0.12(-4.40%) |
Jul 15, 2020 | 2.450 | 2.686 | 2.406 | 2.679 | 19,587,382 | +0.32(+13.40%) |
Jul 14, 2020 | 2.296 | 2.428 | 2.281 | 2.362 | 8,263,968 | +0.01(+0.31%) |
Jul 13, 2020 | 2.399 | 2.465 | 2.318 | 2.355 | 11,304,473 | -0.08(-3.32%) |
Jul 10, 2020 | 2.252 | 2.472 | 2.222 | 2.436 | 14,422,360 | +0.13(+5.41%) |
Jul 09, 2020 | 2.443 | 2.450 | 2.259 | 2.311 | 12,738,870 | -0.08(-3.38%) |
Jul 08, 2020 | 2.274 | 2.436 | 2.252 | 2.392 | 14,933,446 | +0.09(+3.83%) |
Jul 07, 2020 | 2.369 | 2.428 | 2.296 | 2.303 | 15,570,484 | -0.17(-6.85%) |
Jul 06, 2020 | 2.605 | 2.627 | 2.377 | 2.472 | 25,118,466 | -0.10(-4.00%) |
Jul 02, 2020 | 2.774 | 2.804 | 2.575 | 2.575 | 17,340,452 | -0.02(-0.85%) |
Jul 01, 2020 | 2.542 | 2.709 | 2.521 | 2.598 | 22,377,314 | -0.01(-0.27%) |
Jun 30, 2020 | 2.486 | 2.625 | 2.430 | 2.605 | 20,423,284 | +0.12(+4.76%) |
Jun 29, 2020 | 2.472 | 2.709 | 2.423 | 2.486 | 21,261,884 | -0.07(-2.72%) |
Jun 26, 2020 | 2.625 | 2.702 | 2.493 | 2.556 | 16,974,556 | -0.17(-6.14%) |
Jun 25, 2020 | 2.444 | 2.793 | 2.430 | 2.723 | 17,572,640 | +0.06(+2.36%) |
Jun 24, 2020 | 2.737 | 2.751 | 2.514 | 2.660 | 33,041,004 | -0.25(-8.61%) |
Jun 23, 2020 | 3.029 | 3.050 | 2.841 | 2.911 | 28,790,692 | -0.21(-6.70%) |
Jun 22, 2020 | 2.883 | 3.134 | 2.820 | 3.120 | 27,053,592 | +0.10(+3.23%) |
Jun 19, 2020 | 3.176 | 3.196 | 2.904 | 3.022 | 41,479,828 | -0.10(-3.13%) |
Jun 18, 2020 | 3.043 | 3.252 | 3.015 | 3.120 | 26,307,534 | -0.19(-5.68%) |
Jun 17, 2020 | 3.447 | 3.475 | 3.280 | 3.308 | 21,871,696 | -0.17(-5.00%) |
Jun 16, 2020 | 3.802 | 3.851 | 3.294 | 3.482 | 40,965,804 | +0.06(+1.63%) |
Jun 15, 2020 | 3.099 | 3.635 | 3.071 | 3.426 | 40,924,120 | +0.06(+1.86%) |
Jun 12, 2020 | 3.468 | 3.586 | 3.064 | 3.364 | 40,191,348 | +0.36(+12.07%) |
Jun 11, 2020 | 3.078 | 3.447 | 2.932 | 3.001 | 48,343,588 | -0.76(-20.19%) |
Jun 10, 2020 | 3.990 | 4.213 | 3.092 | 3.761 | 83,126,448 | -0.16(-4.09%) |
Jun 09, 2020 | 4.492 | 5.132 | 3.795 | 3.921 | 91,235,008 | -0.88(-18.41%) |
Jun 08, 2020 | 3.607 | 5.850 | 3.385 | 4.805 | 191,427,200 | +1.86(+63.12%) |
Jun 05, 2020 | 3.461 | 3.510 | 2.869 | 2.946 | 77,246,000 | +0.45(+18.16%) |
Jun 04, 2020 | 2.054 | 2.577 | 2.033 | 2.493 | 51,878,688 | +0.47(+23.02%) |
Jun 03, 2020 | 1.992 | 2.096 | 1.950 | 2.027 | 20,578,752 | +0.10(+5.05%) |
Jun 02, 2020 | 2.033 | 2.040 | 1.929 | 1.929 | 13,706,358 | -0.08(-3.82%) |
Jun 01, 2020 | 1.922 | 2.033 | 1.880 | 2.006 | 14,374,651 | +0.08(+3.97%) |
May 29, 2020 | 1.950 | 1.985 | 1.922 | 1.929 | 14,942,825 | -0.04(-2.12%) |
May 28, 2020 | 2.075 | 2.082 | 1.964 | 1.971 | 16,453,118 | -0.09(-4.39%) |
May 27, 2020 | 2.054 | 2.075 | 1.922 | 2.061 | 26,730,158 | +0.06(+2.78%) |
May 26, 2020 | 2.027 | 2.054 | 1.964 | 2.006 | 18,977,960 | +0.08(+3.97%) |
May 22, 2020 | 1.915 | 1.950 | 1.880 | 1.929 | 11,453,313 | -0.01(-0.72%) |
May 21, 2020 | 1.985 | 2.006 | 1.880 | 1.943 | 19,665,752 | -0.06(-2.79%) |
May 20, 2020 | 2.027 | 2.110 | 1.950 | 1.999 | 29,300,438 | +0.14(+7.49%) |
May 19, 2020 | 1.848 | 1.977 | 1.736 | 1.859 | 35,998,900 | +0.10(+5.67%) |
May 18, 2020 | 1.660 | 1.771 | 1.607 | 1.760 | 33,066,634 | +0.19(+11.94%) |
May 15, 2020 | 1.549 | 1.637 | 1.513 | 1.572 | 17,912,446 | +0.00(+0.00%) |
May 14, 2020 | 1.466 | 1.584 | 1.408 | 1.572 | 25,020,806 | +0.06(+3.88%) |
May 13, 2020 | 1.578 | 1.590 | 1.437 | 1.513 | 26,823,528 | -0.06(-4.09%) |
May 12, 2020 | 1.719 | 1.748 | 1.566 | 1.578 | 32,401,010 | +0.05(+3.06%) |
May 11, 2020 | 1.595 | 1.595 | 1.519 | 1.531 | 18,326,692 | -0.08(-5.09%) |
May 08, 2020 | 1.578 | 1.631 | 1.554 | 1.613 | 14,197,046 | +0.04(+2.23%) |
May 07, 2020 | 1.607 | 1.648 | 1.537 | 1.578 | 14,415,476 | +0.01(+0.75%) |
May 06, 2020 | 1.678 | 1.742 | 1.566 | 1.566 | 16,484,684 | -0.08(-4.98%) |
May 05, 2020 | 1.742 | 1.842 | 1.642 | 1.648 | 16,181,455 | +0.00(+0.00%) |
May 04, 2020 | 1.642 | 1.672 | 1.502 | 1.648 | 15,439,060 | -0.02(-1.40%) |