Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.948 | 1.967 | 1.802 | 1.831 | 290,429 | -0.14(-6.90%) |
Jul 30, 2020 | 2.015 | 2.035 | 1.938 | 1.967 | 267,149 | -0.11(-5.14%) |
Jul 29, 2020 | 2.044 | 2.103 | 1.967 | 2.073 | 336,557 | -0.01(-0.46%) |
Jul 28, 2020 | 2.228 | 2.287 | 1.952 | 2.083 | 1,002,786 | -0.24(-10.42%) |
Jul 27, 2020 | 2.325 | 2.471 | 2.277 | 2.325 | 596,970 | -0.05(-2.04%) |
Jul 24, 2020 | 2.258 | 2.403 | 2.224 | 2.374 | 355,141 | +0.15(+6.52%) |
Jul 23, 2020 | 2.132 | 2.267 | 2.083 | 2.228 | 534,591 | +0.15(+6.98%) |
Jul 22, 2020 | 1.948 | 2.083 | 1.899 | 2.083 | 487,273 | +0.16(+8.59%) |
Jul 21, 2020 | 1.938 | 2.083 | 1.889 | 1.918 | 398,949 | -0.03(-1.49%) |
Jul 20, 2020 | 1.909 | 2.015 | 1.831 | 1.948 | 393,163 | -0.01(-0.50%) |
Jul 17, 2020 | 2.044 | 2.122 | 1.889 | 1.957 | 370,106 | -0.04(-1.94%) |
Jul 16, 2020 | 1.909 | 2.199 | 1.812 | 1.996 | 800,761 | +0.09(+4.57%) |
Jul 15, 2020 | 1.647 | 1.977 | 1.618 | 1.909 | 682,164 | +0.33(+20.86%) |
Jul 14, 2020 | 1.550 | 1.647 | 1.550 | 1.579 | 182,535 | -0.02(-1.21%) |
Jul 13, 2020 | 1.657 | 1.676 | 1.560 | 1.599 | 388,676 | -0.03(-1.79%) |
Jul 10, 2020 | 1.657 | 1.657 | 1.589 | 1.628 | 287,952 | +0.02(+1.20%) |
Jul 09, 2020 | 1.705 | 1.715 | 1.482 | 1.608 | 546,695 | -0.04(-2.35%) |
Jul 08, 2020 | 1.647 | 1.754 | 1.618 | 1.647 | 251,936 | +0.00(+0.00%) |
Jul 07, 2020 | 1.763 | 1.783 | 1.647 | 1.647 | 342,583 | -0.16(-8.60%) |
Jul 06, 2020 | 1.918 | 1.938 | 1.705 | 1.802 | 475,910 | -0.06(-3.13%) |
Jul 02, 2020 | 2.093 | 2.122 | 1.676 | 1.860 | 1,758,265 | -0.03(-1.54%) |
Jul 01, 2020 | 1.386 | 2.122 | 1.289 | 1.889 | 4,203,964 | +0.74(+63.87%) |
Jun 30, 2020 | 1.366 | 1.424 | 1.153 | 1.153 | 662,338 | -0.15(-11.19%) |
Jun 29, 2020 | 1.502 | 1.550 | 1.279 | 1.298 | 843,037 | -0.29(-18.29%) |
Jun 26, 2020 | 1.938 | 1.938 | 1.482 | 1.589 | 991,940 | -0.58(-26.79%) |
Jun 25, 2020 | 2.112 | 2.277 | 2.054 | 2.170 | 95,454 | -0.01(-0.44%) |
Jun 24, 2020 | 2.219 | 2.238 | 2.083 | 2.180 | 186,491 | -0.12(-5.06%) |
Jun 23, 2020 | 2.354 | 2.354 | 2.238 | 2.296 | 193,468 | -0.06(-2.47%) |
Jun 22, 2020 | 2.422 | 2.422 | 2.287 | 2.354 | 111,436 | -0.07(-2.80%) |
Jun 19, 2020 | 2.490 | 2.495 | 2.374 | 2.422 | 210,339 | -0.03(-1.19%) |
Jun 18, 2020 | 2.471 | 2.558 | 2.451 | 2.451 | 85,853 | -0.09(-3.44%) |
Jun 17, 2020 | 2.597 | 2.597 | 2.422 | 2.539 | 123,627 | -0.06(-2.24%) |
Jun 16, 2020 | 2.539 | 2.694 | 2.403 | 2.597 | 253,074 | +0.09(+3.48%) |
Jun 15, 2020 | 2.364 | 2.664 | 2.345 | 2.509 | 221,332 | +0.04(+1.57%) |
Jun 12, 2020 | 2.606 | 2.761 | 2.345 | 2.471 | 219,938 | +0.04(+1.59%) |
Jun 11, 2020 | 2.616 | 2.616 | 2.277 | 2.432 | 379,867 | -0.31(-11.31%) |
Jun 10, 2020 | 2.839 | 2.849 | 2.616 | 2.742 | 241,192 | -0.09(-3.08%) |
Jun 09, 2020 | 2.907 | 2.907 | 2.626 | 2.829 | 275,750 | -0.08(-2.67%) |
Jun 08, 2020 | 2.907 | 3.004 | 2.829 | 2.907 | 427,287 | +0.19(+7.14%) |
Jun 05, 2020 | 2.713 | 2.800 | 2.568 | 2.713 | 400,759 | +0.12(+4.48%) |
Jun 04, 2020 | 2.558 | 2.694 | 2.471 | 2.597 | 226,184 | +0.06(+2.29%) |
Jun 03, 2020 | 2.558 | 2.616 | 2.438 | 2.539 | 230,234 | +0.00(+0.00%) |
Jun 02, 2020 | 2.509 | 2.558 | 2.316 | 2.539 | 218,937 | +0.16(+6.50%) |
Jun 01, 2020 | 2.384 | 2.471 | 2.354 | 2.384 | 106,356 | -0.04(-1.60%) |
May 29, 2020 | 2.461 | 2.462 | 2.277 | 2.422 | 221,073 | -0.06(-2.34%) |
May 28, 2020 | 2.451 | 2.538 | 2.393 | 2.480 | 111,866 | +0.00(+0.00%) |
May 27, 2020 | 2.616 | 2.664 | 2.432 | 2.480 | 240,608 | -0.09(-3.40%) |
May 26, 2020 | 2.713 | 2.713 | 2.442 | 2.568 | 292,310 | -0.08(-2.93%) |
May 22, 2020 | 2.616 | 2.655 | 2.558 | 2.645 | 118,174 | -0.02(-0.73%) |
May 21, 2020 | 2.713 | 2.761 | 2.558 | 2.664 | 260,916 | +0.00(+0.00%) |
May 20, 2020 | 2.325 | 2.664 | 2.306 | 2.664 | 346,138 | +0.35(+15.06%) |
May 19, 2020 | 2.228 | 2.325 | 2.180 | 2.316 | 195,836 | +0.07(+3.02%) |
May 18, 2020 | 2.093 | 2.325 | 2.093 | 2.248 | 426,634 | +0.22(+11.00%) |
May 15, 2020 | 2.238 | 2.267 | 1.977 | 2.025 | 262,666 | -0.13(-5.86%) |
May 14, 2020 | 2.103 | 2.267 | 1.986 | 2.151 | 119,010 | +0.01(+0.45%) |
May 13, 2020 | 2.258 | 2.277 | 1.968 | 2.141 | 278,431 | -0.05(-2.21%) |
May 12, 2020 | 2.354 | 2.451 | 2.170 | 2.190 | 211,681 | -0.19(-8.13%) |
May 11, 2020 | 2.335 | 2.490 | 2.267 | 2.384 | 381,685 | +0.05(+2.07%) |
May 08, 2020 | 2.219 | 2.345 | 2.151 | 2.335 | 296,828 | +0.13(+5.70%) |
May 07, 2020 | 2.306 | 2.325 | 2.170 | 2.209 | 277,361 | -0.03(-1.19%) |
May 06, 2020 | 2.368 | 2.377 | 2.170 | 2.236 | 314,306 | -0.08(-3.27%) |
May 05, 2020 | 2.434 | 2.566 | 2.245 | 2.311 | 342,742 | +0.02(+0.82%) |
May 04, 2020 | 2.123 | 2.500 | 2.123 | 2.292 | 424,694 | +0.22(+10.45%) |