Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.940 | 1.940 | 1.869 | 1.878 | 16,461,111 | -0.12(-6.22%) |
Jul 30, 2020 | 1.967 | 2.003 | 1.940 | 2.003 | 17,996,228 | -0.12(-5.46%) |
Jul 29, 2020 | 2.047 | 2.118 | 2.029 | 2.118 | 9,084,923 | -0.04(-1.65%) |
Jul 28, 2020 | 2.145 | 2.172 | 2.127 | 2.154 | 5,663,531 | +0.02(+0.83%) |
Jul 27, 2020 | 2.101 | 2.145 | 2.101 | 2.136 | 25,677,304 | +0.00(+0.00%) |
Jul 24, 2020 | 2.154 | 2.190 | 2.136 | 2.136 | 6,202,241 | +0.00(+0.00%) |
Jul 23, 2020 | 2.154 | 2.163 | 2.136 | 2.136 | 6,049,661 | -0.04(-2.04%) |
Jul 22, 2020 | 2.172 | 2.198 | 2.154 | 2.181 | 22,572,490 | -0.02(-0.81%) |
Jul 21, 2020 | 2.225 | 2.261 | 2.190 | 2.198 | 20,957,770 | -0.04(-1.59%) |
Jul 20, 2020 | 2.198 | 2.234 | 2.190 | 2.234 | 19,914,430 | +0.02(+0.80%) |
Jul 17, 2020 | 2.225 | 2.230 | 2.198 | 2.216 | 5,991,016 | -0.02(-0.80%) |
Jul 16, 2020 | 2.252 | 2.279 | 2.234 | 2.234 | 7,635,511 | -0.04(-1.95%) |
Jul 15, 2020 | 2.287 | 2.305 | 2.261 | 2.279 | 8,815,112 | +0.04(+1.99%) |
Jul 14, 2020 | 2.190 | 2.234 | 2.181 | 2.234 | 6,056,661 | +0.03(+1.21%) |
Jul 13, 2020 | 2.252 | 2.270 | 2.198 | 2.207 | 6,621,456 | -0.03(-1.20%) |
Jul 10, 2020 | 2.163 | 2.234 | 2.154 | 2.234 | 6,048,429 | +0.08(+3.72%) |
Jul 09, 2020 | 2.216 | 2.225 | 2.154 | 2.154 | 5,928,191 | -0.06(-2.81%) |
Jul 08, 2020 | 2.207 | 2.243 | 2.190 | 2.216 | 4,162,678 | -0.02(-0.80%) |
Jul 07, 2020 | 2.270 | 2.279 | 2.225 | 2.234 | 5,222,984 | -0.09(-3.83%) |
Jul 06, 2020 | 2.323 | 2.350 | 2.296 | 2.323 | 6,506,996 | +0.10(+4.40%) |
Jul 02, 2020 | 2.279 | 2.305 | 2.225 | 2.225 | 8,957,706 | +0.10(+4.60%) |
Jul 01, 2020 | 2.136 | 2.172 | 2.118 | 2.127 | 6,970,819 | -0.02(-0.83%) |
Jun 30, 2020 | 2.109 | 2.163 | 2.101 | 2.145 | 6,704,332 | -0.04(-1.63%) |
Jun 29, 2020 | 2.163 | 2.207 | 2.136 | 2.181 | 8,542,948 | +0.08(+3.81%) |
Jun 26, 2020 | 2.145 | 2.151 | 2.092 | 2.101 | 6,251,901 | -0.11(-4.84%) |
Jun 25, 2020 | 2.127 | 2.207 | 2.118 | 2.207 | 7,525,263 | +0.08(+3.77%) |
Jun 24, 2020 | 2.163 | 2.172 | 2.118 | 2.127 | 7,303,762 | -0.09(-4.02%) |
Jun 23, 2020 | 2.234 | 2.252 | 2.198 | 2.216 | 8,394,534 | +0.10(+4.62%) |
Jun 22, 2020 | 2.109 | 2.136 | 2.092 | 2.118 | 6,335,423 | +0.01(+0.42%) |
Jun 19, 2020 | 2.181 | 2.190 | 2.083 | 2.109 | 10,863,106 | -0.04(-1.66%) |
Jun 18, 2020 | 2.136 | 2.189 | 2.127 | 2.145 | 7,234,580 | -0.05(-2.43%) |
Jun 17, 2020 | 2.252 | 2.252 | 2.190 | 2.198 | 10,891,510 | -0.04(-1.59%) |
Jun 16, 2020 | 2.287 | 2.314 | 2.190 | 2.234 | 15,477,360 | +0.06(+2.87%) |
Jun 15, 2020 | 2.109 | 2.190 | 2.101 | 2.172 | 13,003,496 | -0.06(-2.79%) |
Jun 12, 2020 | 2.252 | 2.270 | 2.185 | 2.234 | 11,179,943 | +0.04(+2.03%) |
Jun 11, 2020 | 2.261 | 2.287 | 2.163 | 2.190 | 18,442,682 | -0.23(-9.56%) |
Jun 10, 2020 | 2.528 | 2.528 | 2.412 | 2.421 | 14,454,719 | -0.11(-4.23%) |
Jun 09, 2020 | 2.519 | 2.546 | 2.492 | 2.528 | 10,210,091 | -0.05(-2.07%) |
Jun 08, 2020 | 2.608 | 2.626 | 2.510 | 2.581 | 13,510,614 | +0.08(+3.20%) |
Jun 05, 2020 | 2.554 | 2.563 | 2.492 | 2.501 | 18,294,606 | +0.18(+7.66%) |
Jun 04, 2020 | 2.270 | 2.341 | 2.252 | 2.323 | 23,519,834 | +0.06(+2.76%) |
Jun 03, 2020 | 2.207 | 2.270 | 2.198 | 2.261 | 18,206,606 | +0.12(+5.39%) |
Jun 02, 2020 | 2.154 | 2.190 | 2.136 | 2.145 | 11,275,506 | +0.07(+3.43%) |
Jun 01, 2020 | 2.038 | 2.074 | 2.029 | 2.074 | 6,972,428 | +0.05(+2.64%) |
May 29, 2020 | 2.038 | 2.056 | 2.003 | 2.020 | 11,682,050 | -0.07(-3.40%) |
May 28, 2020 | 2.109 | 2.127 | 2.092 | 2.092 | 19,728,698 | -0.03(-1.26%) |
May 27, 2020 | 2.092 | 2.127 | 2.056 | 2.118 | 35,399,000 | +0.13(+6.73%) |
May 26, 2020 | 1.958 | 2.012 | 1.940 | 1.985 | 20,973,066 | +0.13(+7.21%) |
May 22, 2020 | 1.842 | 1.851 | 1.798 | 1.851 | 19,066,698 | +0.05(+2.97%) |
May 21, 2020 | 1.807 | 1.842 | 1.780 | 1.798 | 8,929,689 | +0.00(+0.00%) |
May 20, 2020 | 1.762 | 1.816 | 1.753 | 1.798 | 12,048,314 | +0.06(+3.59%) |
May 19, 2020 | 1.762 | 1.771 | 1.727 | 1.736 | 23,154,644 | -0.15(-8.02%) |
May 18, 2020 | 1.789 | 1.896 | 1.771 | 1.887 | 8,925,033 | +0.13(+7.61%) |
May 15, 2020 | 1.736 | 1.753 | 1.718 | 1.753 | 7,428,690 | -0.02(-1.00%) |
May 14, 2020 | 1.691 | 1.789 | 1.691 | 1.771 | 11,432,430 | +0.02(+1.02%) |
May 13, 2020 | 1.798 | 1.807 | 1.753 | 1.753 | 7,991,724 | -0.04(-2.48%) |
May 12, 2020 | 1.860 | 1.869 | 1.798 | 1.798 | 7,595,138 | -0.04(-1.94%) |
May 11, 2020 | 1.851 | 1.851 | 1.825 | 1.833 | 7,658,482 | -0.06(-3.29%) |
May 08, 2020 | 1.905 | 1.905 | 1.878 | 1.896 | 4,307,402 | +0.05(+2.90%) |
May 07, 2020 | 1.842 | 1.860 | 1.825 | 1.842 | 6,112,659 | +0.02(+0.98%) |
May 06, 2020 | 1.869 | 1.869 | 1.816 | 1.825 | 5,345,375 | -0.04(-1.91%) |
May 05, 2020 | 1.869 | 1.896 | 1.860 | 1.860 | 5,563,729 | -0.03(-1.42%) |
May 04, 2020 | 1.896 | 1.923 | 1.869 | 1.887 | 4,747,357 | -0.03(-1.40%) |