Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.860 | 1.940 | 1.800 | 1.940 | 2,622,600 | -0.06(-3.00%) |
Jul 30, 2020 | 2.030 | 2.190 | 1.810 | 2.000 | 16,809,924 | +0.26(+14.94%) |
Jul 29, 2020 | 1.750 | 1.790 | 1.700 | 1.740 | 2,008,384 | +0.01(+0.58%) |
Jul 28, 2020 | 1.740 | 1.760 | 1.700 | 1.730 | 1,953,679 | -0.01(-0.57%) |
Jul 27, 2020 | 1.760 | 1.780 | 1.740 | 1.740 | 1,389,033 | +0.01(+0.58%) |
Jul 24, 2020 | 1.820 | 1.820 | 1.720 | 1.730 | 2,343,100 | -0.09(-4.95%) |
Jul 23, 2020 | 1.920 | 1.940 | 1.810 | 1.820 | 3,207,701 | -0.11(-5.70%) |
Jul 22, 2020 | 2.010 | 2.050 | 1.870 | 1.930 | 5,411,096 | -0.15(-7.21%) |
Jul 21, 2020 | 2.740 | 2.890 | 2.070 | 2.080 | 23,566,248 | -0.02(-0.95%) |
Jul 20, 2020 | 2.160 | 2.190 | 2.060 | 2.100 | 596,791 | +0.00(+0.00%) |
Jul 17, 2020 | 1.980 | 2.100 | 1.978 | 2.100 | 670,400 | +0.11(+5.53%) |
Jul 16, 2020 | 2.060 | 2.060 | 1.960 | 1.990 | 444,240 | -0.07(-3.40%) |
Jul 15, 2020 | 1.960 | 2.090 | 1.910 | 2.060 | 1,175,108 | +0.10(+5.10%) |
Jul 14, 2020 | 1.900 | 1.960 | 1.865 | 1.960 | 625,316 | +0.06(+3.16%) |
Jul 13, 2020 | 1.940 | 1.950 | 1.880 | 1.900 | 496,000 | -0.04(-2.06%) |
Jul 10, 2020 | 1.890 | 1.940 | 1.860 | 1.940 | 610,900 | +0.09(+4.86%) |
Jul 09, 2020 | 1.940 | 1.950 | 1.850 | 1.850 | 850,596 | -0.08(-4.15%) |
Jul 08, 2020 | 1.910 | 1.940 | 1.880 | 1.930 | 599,832 | +0.03(+1.58%) |
Jul 07, 2020 | 1.900 | 1.980 | 1.890 | 1.900 | 551,804 | -0.01(-0.52%) |
Jul 06, 2020 | 1.980 | 1.990 | 1.900 | 1.910 | 582,916 | -0.03(-1.55%) |
Jul 02, 2020 | 2.020 | 2.030 | 1.930 | 1.940 | 547,000 | -0.07(-3.48%) |
Jul 01, 2020 | 2.000 | 2.050 | 1.960 | 2.010 | 571,631 | +0.01(+0.50%) |
Jun 30, 2020 | 2.010 | 2.050 | 1.960 | 2.000 | 645,088 | +0.02(+1.01%) |
Jun 29, 2020 | 2.040 | 2.190 | 1.970 | 1.980 | 1,083,956 | -0.05(-2.46%) |
Jun 26, 2020 | 2.010 | 2.040 | 1.950 | 2.030 | 1,135,200 | +0.04(+2.01%) |
Jun 25, 2020 | 1.990 | 2.030 | 1.950 | 1.990 | 609,730 | +0.00(+0.00%) |
Jun 24, 2020 | 2.050 | 2.090 | 1.980 | 1.990 | 646,510 | -0.06(-2.93%) |
Jun 23, 2020 | 2.030 | 2.100 | 1.980 | 2.050 | 877,115 | +0.04(+1.99%) |
Jun 22, 2020 | 2.010 | 2.050 | 1.930 | 2.010 | 1,110,908 | +0.06(+3.08%) |
Jun 19, 2020 | 1.860 | 2.010 | 1.840 | 1.950 | 1,638,700 | +0.10(+5.41%) |
Jun 18, 2020 | 1.840 | 1.880 | 1.810 | 1.850 | 757,922 | +0.02(+1.09%) |
Jun 17, 2020 | 1.890 | 1.900 | 1.830 | 1.830 | 811,151 | -0.03(-1.61%) |
Jun 16, 2020 | 1.950 | 1.950 | 1.860 | 1.860 | 749,831 | -0.03(-1.59%) |
Jun 15, 2020 | 1.870 | 1.950 | 1.820 | 1.890 | 906,382 | +0.02(+1.07%) |
Jun 12, 2020 | 1.950 | 1.970 | 1.820 | 1.870 | 1,286,400 | -0.01(-0.53%) |
Jun 11, 2020 | 1.970 | 2.000 | 1.880 | 1.880 | 1,669,269 | -0.13(-6.47%) |
Jun 10, 2020 | 2.050 | 2.140 | 2.010 | 2.010 | 859,539 | -0.03(-1.47%) |
Jun 09, 2020 | 2.160 | 2.200 | 2.010 | 2.040 | 1,061,434 | -0.15(-6.85%) |
Jun 08, 2020 | 1.980 | 2.280 | 1.950 | 2.190 | 2,278,162 | +0.24(+12.31%) |
Jun 05, 2020 | 1.920 | 1.990 | 1.900 | 1.950 | 907,200 | +0.06(+3.17%) |
Jun 04, 2020 | 1.900 | 1.920 | 1.860 | 1.890 | 571,434 | +0.00(+0.00%) |
Jun 03, 2020 | 1.920 | 1.950 | 1.890 | 1.890 | 663,236 | -0.02(-1.05%) |
Jun 02, 2020 | 1.940 | 1.950 | 1.880 | 1.910 | 762,521 | -0.01(-0.52%) |
Jun 01, 2020 | 1.910 | 2.000 | 1.900 | 1.920 | 623,892 | +0.01(+0.52%) |
May 29, 2020 | 2.050 | 2.050 | 1.880 | 1.910 | 1,727,500 | -0.12(-5.91%) |
May 28, 2020 | 2.050 | 2.160 | 2.000 | 2.030 | 1,370,514 | +0.00(+0.00%) |
May 27, 2020 | 1.970 | 2.030 | 1.870 | 2.030 | 858,576 | +0.07(+3.57%) |
May 26, 2020 | 2.050 | 2.070 | 1.950 | 1.960 | 706,349 | -0.05(-2.49%) |
May 22, 2020 | 1.980 | 2.010 | 1.920 | 2.010 | 580,600 | +0.04(+2.03%) |
May 21, 2020 | 2.070 | 2.070 | 1.940 | 1.970 | 493,052 | -0.06(-2.96%) |
May 20, 2020 | 2.100 | 2.110 | 2.000 | 2.030 | 570,225 | -0.02(-0.98%) |
May 19, 2020 | 1.980 | 2.100 | 1.970 | 2.050 | 874,619 | +0.07(+3.54%) |
May 18, 2020 | 1.940 | 2.000 | 1.900 | 1.980 | 898,985 | +0.10(+5.32%) |
May 15, 2020 | 1.910 | 1.960 | 1.850 | 1.880 | 991,300 | -0.01(-0.53%) |
May 14, 2020 | 1.990 | 1.990 | 1.870 | 1.890 | 805,407 | -0.05(-2.58%) |
May 13, 2020 | 2.010 | 2.080 | 1.860 | 1.940 | 818,202 | -0.08(-3.96%) |
May 12, 2020 | 2.140 | 2.220 | 2.010 | 2.020 | 926,177 | -0.11(-5.16%) |
May 11, 2020 | 1.910 | 2.160 | 1.900 | 2.130 | 1,203,816 | +0.20(+10.36%) |
May 08, 2020 | 1.930 | 2.000 | 1.920 | 1.930 | 547,100 | +0.03(+1.58%) |
May 07, 2020 | 1.950 | 1.970 | 1.890 | 1.900 | 599,151 | -0.02(-1.04%) |
May 06, 2020 | 1.910 | 1.960 | 1.860 | 1.920 | 881,599 | +0.02(+1.05%) |
May 05, 2020 | 1.940 | 2.000 | 1.890 | 1.900 | 782,727 | +0.01(+0.53%) |
May 04, 2020 | 1.930 | 1.940 | 1.810 | 1.890 | 758,397 | -0.01(-0.53%) |