Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.920 | 3.940 | 3.620 | 3.660 | 447,500 | -0.19(-4.94%) |
Jul 30, 2020 | 3.570 | 3.900 | 3.490 | 3.850 | 1,152,803 | +0.26(+7.24%) |
Jul 29, 2020 | 3.700 | 3.730 | 3.460 | 3.590 | 710,750 | -0.08(-2.18%) |
Jul 28, 2020 | 3.960 | 4.000 | 3.510 | 3.670 | 783,596 | -0.22(-5.66%) |
Jul 27, 2020 | 4.210 | 4.490 | 3.610 | 3.890 | 5,452,306 | +0.31(+8.66%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.450 | 3.580 | 303,800 | -0.23(-6.04%) |
Jul 23, 2020 | 3.550 | 3.980 | 3.340 | 3.810 | 856,763 | +0.01(+0.26%) |
Jul 22, 2020 | 3.840 | 3.900 | 3.610 | 3.800 | 854,378 | +0.18(+4.97%) |
Jul 21, 2020 | 4.250 | 4.550 | 3.320 | 3.620 | 2,514,558 | -0.57(-13.60%) |
Jul 20, 2020 | 3.540 | 4.370 | 3.440 | 4.190 | 5,149,038 | +1.18(+39.20%) |
Jul 17, 2020 | 2.580 | 3.360 | 2.561 | 3.010 | 3,047,700 | +0.51(+20.40%) |
Jul 16, 2020 | 2.510 | 2.590 | 2.330 | 2.500 | 1,173,473 | -0.22(-8.09%) |
Jul 15, 2020 | 2.140 | 2.880 | 2.110 | 2.720 | 3,437,276 | +0.68(+33.33%) |
Jul 14, 2020 | 1.950 | 2.100 | 1.820 | 2.040 | 2,058,827 | +0.17(+9.09%) |
Jul 13, 2020 | 2.050 | 2.050 | 1.850 | 1.870 | 789,757 | -0.15(-7.43%) |
Jul 10, 2020 | 1.970 | 2.090 | 1.910 | 2.020 | 357,800 | +0.03(+1.51%) |
Jul 09, 2020 | 2.010 | 2.150 | 1.940 | 1.990 | 857,960 | +0.09(+4.74%) |
Jul 08, 2020 | 1.870 | 2.050 | 1.800 | 1.900 | 1,181,495 | -0.10(-5.00%) |
Jul 07, 2020 | 1.720 | 2.500 | 1.720 | 2.000 | 8,145,863 | +0.29(+16.96%) |
Jul 06, 2020 | 1.640 | 1.740 | 1.620 | 1.710 | 489,883 | +0.04(+2.40%) |
Jul 02, 2020 | 1.780 | 1.780 | 1.640 | 1.670 | 590,400 | -0.05(-2.91%) |
Jul 01, 2020 | 1.850 | 1.890 | 1.640 | 1.720 | 1,147,037 | -0.29(-14.43%) |
Jun 30, 2020 | 2.140 | 2.240 | 1.740 | 2.010 | 4,026,032 | -0.59(-22.69%) |
Jun 29, 2020 | 1.890 | 3.150 | 1.880 | 2.600 | 36,774,528 | +0.98(+60.49%) |
Jun 26, 2020 | 1.410 | 1.870 | 1.400 | 1.620 | 2,737,300 | +0.24(+17.39%) |
Jun 25, 2020 | 1.340 | 1.400 | 1.300 | 1.380 | 150,325 | +0.03(+2.22%) |
Jun 24, 2020 | 1.440 | 1.440 | 1.310 | 1.350 | 198,961 | -0.10(-6.90%) |
Jun 23, 2020 | 1.440 | 1.490 | 1.350 | 1.450 | 366,735 | +0.07(+5.07%) |
Jun 22, 2020 | 1.490 | 1.500 | 1.330 | 1.380 | 224,391 | -0.07(-4.83%) |
Jun 19, 2020 | 1.430 | 1.450 | 1.380 | 1.450 | 183,100 | +0.02(+1.40%) |
Jun 18, 2020 | 1.440 | 1.460 | 1.380 | 1.430 | 338,077 | -0.01(-0.69%) |
Jun 17, 2020 | 1.550 | 1.590 | 1.380 | 1.440 | 934,203 | +0.06(+4.35%) |
Jun 16, 2020 | 1.420 | 1.550 | 1.340 | 1.380 | 754,334 | +0.08(+6.15%) |
Jun 15, 2020 | 1.250 | 1.350 | 1.210 | 1.300 | 250,408 | +0.04(+2.77%) |
Jun 12, 2020 | 1.320 | 1.320 | 1.220 | 1.265 | 231,400 | +0.07(+6.30%) |
Jun 11, 2020 | 1.330 | 1.390 | 1.120 | 1.190 | 642,999 | -0.24(-16.78%) |
Jun 10, 2020 | 1.530 | 1.550 | 1.350 | 1.430 | 500,532 | -0.11(-7.14%) |
Jun 09, 2020 | 1.450 | 1.680 | 1.370 | 1.540 | 1,062,793 | +0.05(+3.36%) |
Jun 08, 2020 | 1.370 | 1.500 | 1.330 | 1.490 | 615,051 | +0.15(+11.19%) |
Jun 05, 2020 | 1.450 | 1.490 | 1.310 | 1.340 | 656,700 | -0.06(-4.29%) |
Jun 04, 2020 | 1.360 | 1.610 | 1.330 | 1.400 | 1,161,822 | +0.02(+1.45%) |
Jun 03, 2020 | 1.330 | 1.410 | 1.300 | 1.380 | 1,097,986 | +0.09(+6.98%) |
Jun 02, 2020 | 1.280 | 1.320 | 1.250 | 1.290 | 471,720 | +0.07(+5.74%) |
Jun 01, 2020 | 1.290 | 1.350 | 1.210 | 1.220 | 577,266 | -0.09(-6.87%) |
May 29, 2020 | 1.230 | 1.380 | 1.180 | 1.310 | 1,207,500 | +0.06(+4.80%) |
May 28, 2020 | 1.250 | 1.360 | 1.200 | 1.250 | 909,685 | +0.03(+2.46%) |
May 27, 2020 | 1.260 | 1.260 | 1.120 | 1.220 | 606,308 | +0.05(+4.27%) |
May 26, 2020 | 1.230 | 1.340 | 1.160 | 1.170 | 886,697 | -0.01(-0.85%) |
May 22, 2020 | 1.140 | 1.220 | 1.100 | 1.180 | 753,500 | -0.04(-3.28%) |
May 21, 2020 | 1.110 | 1.300 | 1.070 | 1.220 | 6,478,937 | +0.18(+17.31%) |
May 20, 2020 | 0.9300 | 1.100 | 0.9000 | 1.040 | 1,240,785 | +0.11(+11.85%) |
May 19, 2020 | 0.8910 | 0.9440 | 0.8861 | 0.9298 | 169,302 | +0.04(+4.28%) |
May 18, 2020 | 0.9420 | 0.9420 | 0.8800 | 0.8916 | 171,083 | +0.01(+1.32%) |
May 15, 2020 | 0.8900 | 0.8998 | 0.8415 | 0.8800 | 78,800 | -0.01(-0.80%) |
May 14, 2020 | 0.9166 | 0.9299 | 0.8400 | 0.8871 | 83,511 | +0.02(+1.97%) |
May 13, 2020 | 0.9100 | 0.9200 | 0.8200 | 0.8700 | 231,020 | -0.04(-4.23%) |
May 12, 2020 | 0.9400 | 0.9600 | 0.8812 | 0.9084 | 189,815 | -0.03(-3.36%) |
May 11, 2020 | 0.9100 | 0.9400 | 0.8800 | 0.9400 | 238,399 | +0.08(+9.06%) |
May 08, 2020 | 0.8900 | 0.9000 | 0.8345 | 0.8619 | 154,400 | -0.01(-0.92%) |
May 07, 2020 | 0.8500 | 0.8700 | 0.8100 | 0.8699 | 191,751 | +0.04(+5.11%) |
May 06, 2020 | 0.8890 | 0.9000 | 0.8276 | 0.8276 | 182,423 | -0.03(-3.77%) |
May 05, 2020 | 0.8900 | 0.9200 | 0.8600 | 0.8600 | 180,578 | -0.02(-2.27%) |
May 04, 2020 | 0.9000 | 0.9200 | 0.8400 | 0.8800 | 199,949 | -0.03(-3.30%) |