Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.160 | 2.240 | 2.030 | 2.170 | 14,784,900 | -0.12(-5.24%) |
Jul 30, 2020 | 2.430 | 2.430 | 2.210 | 2.290 | 31,080,704 | +0.06(+2.69%) |
Jul 29, 2020 | 2.840 | 2.860 | 2.150 | 2.230 | 115,016,464 | +0.16(+7.73%) |
Jul 28, 2020 | 2.000 | 2.300 | 1.860 | 2.070 | 45,678,848 | -0.29(-12.29%) |
Jul 27, 2020 | 2.710 | 2.720 | 2.220 | 2.360 | 25,418,232 | -0.15(-5.98%) |
Jul 24, 2020 | 2.520 | 2.620 | 2.350 | 2.510 | 19,373,600 | -0.23(-8.39%) |
Jul 23, 2020 | 2.930 | 3.080 | 2.620 | 2.740 | 26,924,136 | -0.23(-7.74%) |
Jul 22, 2020 | 2.700 | 3.090 | 2.400 | 2.970 | 48,076,288 | -0.05(-1.66%) |
Jul 21, 2020 | 4.050 | 4.300 | 2.620 | 3.020 | 150,543,568 | -0.60(-16.57%) |
Jul 20, 2020 | 2.970 | 3.990 | 2.740 | 3.620 | 206,281,280 | +1.16(+47.15%) |
Jul 17, 2020 | 2.280 | 2.826 | 2.250 | 2.460 | 179,970,800 | +0.49(+24.87%) |
Jul 16, 2020 | 1.500 | 2.580 | 1.490 | 1.970 | 238,430,768 | +0.51(+34.93%) |
Jul 15, 2020 | 1.120 | 1.480 | 1.040 | 1.460 | 74,192,240 | +0.28(+23.73%) |
Jul 14, 2020 | 1.240 | 1.240 | 1.080 | 1.180 | 29,991,528 | -0.10(-7.81%) |
Jul 13, 2020 | 1.060 | 1.380 | 1.040 | 1.280 | 100,575,528 | +0.27(+26.73%) |
Jul 10, 2020 | 0.9200 | 1.060 | 0.9000 | 1.010 | 28,728,700 | +0.07(+7.94%) |
Jul 09, 2020 | 0.9100 | 0.9700 | 0.8752 | 0.9357 | 14,148,512 | +0.05(+5.13%) |
Jul 08, 2020 | 0.9400 | 0.9400 | 0.8710 | 0.8900 | 8,043,528 | +0.00(+0.00%) |
Jul 07, 2020 | 0.8400 | 0.9600 | 0.8200 | 0.8900 | 15,967,041 | +0.05(+5.95%) |
Jul 06, 2020 | 0.8900 | 0.8900 | 0.8300 | 0.8400 | 5,140,844 | -0.03(-3.37%) |
Jul 02, 2020 | 0.8500 | 0.8849 | 0.8110 | 0.8693 | 6,345,000 | +0.02(+2.39%) |
Jul 01, 2020 | 0.8800 | 0.8820 | 0.8200 | 0.8490 | 7,141,195 | +0.01(+0.75%) |
Jun 30, 2020 | 0.8790 | 0.8985 | 0.8150 | 0.8427 | 10,185,821 | -0.03(-3.47%) |
Jun 29, 2020 | 0.9500 | 1.040 | 0.8401 | 0.8730 | 30,491,416 | -0.00(-0.23%) |
Jun 26, 2020 | 0.8300 | 0.9899 | 0.8100 | 0.8750 | 45,993,300 | +0.10(+13.64%) |
Jun 25, 2020 | 0.7600 | 0.7790 | 0.7320 | 0.7700 | 5,868,614 | +0.00(+0.39%) |
Jun 24, 2020 | 0.7500 | 0.7850 | 0.7000 | 0.7670 | 8,657,005 | +0.01(+1.59%) |
Jun 23, 2020 | 0.7805 | 0.7805 | 0.7215 | 0.7550 | 6,539,313 | -0.01(-1.80%) |
Jun 22, 2020 | 0.8083 | 0.8100 | 0.7600 | 0.7688 | 7,044,916 | +0.02(+2.44%) |
Jun 19, 2020 | 0.7931 | 0.8000 | 0.7505 | 0.7505 | 3,626,600 | -0.04(-4.70%) |
Jun 18, 2020 | 0.7646 | 0.8095 | 0.7510 | 0.7875 | 5,407,114 | +0.05(+6.42%) |
Jun 17, 2020 | 0.7600 | 0.7800 | 0.7300 | 0.7400 | 3,069,763 | -0.02(-3.04%) |
Jun 16, 2020 | 0.8000 | 0.8095 | 0.7602 | 0.7632 | 3,138,794 | -0.02(-3.02%) |
Jun 15, 2020 | 0.7360 | 0.7989 | 0.7200 | 0.7870 | 3,938,299 | +0.05(+6.34%) |
Jun 12, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7401 | 4,774,000 | -0.01(-1.32%) |
Jun 11, 2020 | 0.8000 | 0.8300 | 0.7300 | 0.7500 | 6,863,912 | -0.08(-9.17%) |
Jun 10, 2020 | 0.8730 | 0.8750 | 0.8200 | 0.8257 | 5,336,195 | -0.03(-3.82%) |
Jun 09, 2020 | 0.8700 | 0.8780 | 0.8111 | 0.8585 | 5,959,842 | -0.01(-1.32%) |
Jun 08, 2020 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 10,282,743 | +0.00(+0.24%) |
Jun 05, 2020 | 0.9100 | 0.9200 | 0.8400 | 0.8679 | 8,473,800 | -0.02(-2.25%) |
Jun 04, 2020 | 0.9200 | 0.9500 | 0.8600 | 0.8879 | 20,769,956 | +0.06(+6.72%) |
Jun 03, 2020 | 0.8051 | 0.8489 | 0.7925 | 0.8320 | 6,711,763 | +0.03(+4.33%) |
Jun 02, 2020 | 0.9284 | 0.9350 | 0.7625 | 0.7975 | 15,225,930 | -0.12(-12.95%) |
Jun 01, 2020 | 0.9850 | 0.9900 | 0.9100 | 0.9161 | 13,761,078 | -0.10(-10.19%) |
May 29, 2020 | 1.050 | 1.170 | 0.9524 | 1.020 | 26,558,400 | -0.09(-8.11%) |
May 28, 2020 | 0.9500 | 1.150 | 0.9300 | 1.110 | 21,998,384 | +0.14(+14.91%) |
May 27, 2020 | 1.160 | 1.160 | 0.8531 | 0.9660 | 34,117,556 | +0.02(+1.65%) |
May 26, 2020 | 0.8900 | 1.040 | 0.8600 | 0.9503 | 25,376,036 | +0.11(+13.67%) |
May 22, 2020 | 0.7290 | 0.8700 | 0.7230 | 0.8360 | 13,643,300 | +0.09(+12.58%) |
May 21, 2020 | 0.7500 | 0.7500 | 0.7010 | 0.7426 | 6,135,363 | -0.01(-0.99%) |
May 20, 2020 | 0.7300 | 0.8200 | 0.7000 | 0.7500 | 17,736,232 | -0.02(-1.96%) |
May 19, 2020 | 0.6200 | 0.8000 | 0.6187 | 0.7650 | 29,479,436 | +0.17(+27.50%) |
May 18, 2020 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 6,904,328 | +0.01(+0.84%) |
May 15, 2020 | 0.5999 | 0.6097 | 0.5603 | 0.5950 | 4,637,500 | +0.01(+0.85%) |
May 14, 2020 | 0.6100 | 0.6400 | 0.5800 | 0.5900 | 8,970,316 | +0.02(+3.51%) |
May 13, 2020 | 0.6000 | 0.6500 | 0.5600 | 0.5700 | 10,854,306 | -0.02(-3.39%) |
May 12, 2020 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 8,549,287 | +0.03(+5.36%) |
May 11, 2020 | 0.5300 | 0.5800 | 0.5300 | 0.5600 | 6,373,918 | +0.03(+5.88%) |
May 08, 2020 | 0.5400 | 0.5440 | 0.5170 | 0.5289 | 2,887,400 | -0.02(-2.95%) |
May 07, 2020 | 0.5350 | 0.5700 | 0.5322 | 0.5450 | 3,246,444 | -0.00(-0.37%) |
May 06, 2020 | 0.5540 | 0.5540 | 0.5320 | 0.5470 | 2,079,295 | -0.00(-0.55%) |
May 05, 2020 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 2,191,434 | -0.01(-2.38%) |
May 04, 2020 | 0.5600 | 0.5750 | 0.5400 | 0.5634 | 3,150,681 | +0.01(+2.38%) |