Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.009 | 2.034 | 1.917 | 2.016 | 3,165,586 | -0.01(-0.38%) |
Jul 30, 2020 | 2.009 | 2.047 | 1.955 | 2.024 | 8,814 | -0.01(-0.38%) |
Jul 29, 2020 | 1.932 | 2.032 | 1.917 | 2.032 | 23,356 | +0.03(+1.53%) |
Jul 28, 2020 | 1.955 | 2.001 | 1.955 | 2.001 | 5,310 | +0.02(+1.16%) |
Jul 27, 2020 | 2.001 | 2.024 | 1.970 | 1.978 | 7,904 | -0.04(-2.09%) |
Jul 24, 2020 | 2.062 | 2.062 | 1.993 | 2.020 | 12,782 | -0.04(-1.92%) |
Jul 23, 2020 | 1.963 | 2.185 | 1.955 | 2.060 | 21,854 | +0.01(+0.25%) |
Jul 22, 2020 | 2.085 | 2.338 | 1.855 | 2.055 | 192,353 | -0.04(-1.94%) |
Jul 21, 2020 | 2.032 | 2.115 | 1.971 | 2.095 | 24,227 | +0.06(+2.85%) |
Jul 20, 2020 | 1.924 | 2.047 | 1.894 | 2.037 | 14,220 | +0.11(+5.87%) |
Jul 17, 2020 | 1.993 | 2.024 | 1.848 | 1.924 | 34,696 | -0.02(-1.18%) |
Jul 16, 2020 | 1.932 | 1.986 | 1.832 | 1.947 | 18,434 | +0.06(+3.25%) |
Jul 15, 2020 | 1.748 | 1.901 | 1.748 | 1.886 | 46,485 | +0.11(+6.49%) |
Jul 14, 2020 | 1.756 | 1.840 | 1.725 | 1.771 | 33,342 | +0.03(+1.76%) |
Jul 13, 2020 | 1.786 | 1.815 | 1.733 | 1.740 | 16,797 | -0.04(-2.16%) |
Jul 10, 2020 | 1.817 | 1.986 | 1.725 | 1.779 | 107,350 | +0.06(+3.57%) |
Jul 09, 2020 | 1.763 | 1.767 | 1.717 | 1.717 | 2,643 | +0.01(+0.45%) |
Jul 08, 2020 | 1.809 | 1.809 | 1.694 | 1.710 | 41,814 | -0.02(-0.89%) |
Jul 07, 2020 | 1.756 | 1.832 | 1.694 | 1.725 | 37,654 | -0.04(-2.17%) |
Jul 06, 2020 | 1.748 | 1.847 | 1.744 | 1.763 | 10,041 | +0.01(+0.44%) |
Jul 02, 2020 | 1.832 | 1.840 | 1.733 | 1.756 | 45,392 | +0.00(+0.00%) |
Jul 01, 2020 | 1.694 | 1.809 | 1.687 | 1.756 | 13,368 | +0.05(+3.15%) |
Jun 30, 2020 | 1.763 | 1.840 | 1.687 | 1.702 | 61,408 | -0.03(-1.77%) |
Jun 29, 2020 | 1.717 | 1.817 | 1.671 | 1.733 | 17,332 | -0.02(-0.88%) |
Jun 26, 2020 | 1.748 | 1.825 | 1.710 | 1.748 | 19,565 | -0.05(-2.98%) |
Jun 25, 2020 | 1.840 | 2.032 | 1.694 | 1.802 | 132,913 | -0.05(-2.49%) |
Jun 24, 2020 | 1.871 | 2.041 | 1.771 | 1.848 | 64,108 | -0.08(-4.36%) |
Jun 23, 2020 | 1.702 | 2.292 | 1.702 | 1.932 | 377,749 | +0.18(+10.04%) |
Jun 22, 2020 | 1.894 | 1.901 | 1.717 | 1.756 | 20,067 | -0.10(-5.18%) |
Jun 19, 2020 | 1.871 | 1.955 | 1.710 | 1.851 | 57,783 | -0.10(-5.29%) |
Jun 18, 2020 | 2.185 | 2.185 | 1.702 | 1.955 | 376,839 | -0.52(-21.05%) |
Jun 17, 2020 | 1.802 | 3.051 | 1.794 | 2.476 | 791,671 | +0.75(+43.56%) |
Jun 16, 2020 | 1.756 | 1.763 | 1.694 | 1.725 | 14,458 | +0.03(+1.81%) |
Jun 15, 2020 | 1.710 | 1.832 | 1.694 | 1.694 | 33,320 | +0.05(+2.79%) |
Jun 12, 2020 | 1.702 | 2.039 | 1.633 | 1.648 | 116,871 | -0.05(-2.71%) |
Jun 11, 2020 | 1.871 | 2.009 | 1.687 | 1.694 | 66,903 | -0.04(-2.21%) |
Jun 10, 2020 | 1.503 | 1.832 | 1.503 | 1.733 | 253,209 | +0.22(+14.72%) |
Jun 09, 2020 | 1.510 | 1.510 | 1.464 | 1.510 | 3,827 | +0.02(+1.03%) |
Jun 08, 2020 | 1.503 | 1.503 | 1.495 | 1.495 | 3,960 | -0.00(-0.26%) |
Jun 05, 2020 | 1.480 | 1.518 | 1.480 | 1.499 | 7,565 | +0.02(+1.29%) |
Jun 04, 2020 | 1.480 | 1.503 | 1.480 | 1.480 | 1,747 | +0.00(+0.00%) |
Jun 03, 2020 | 1.510 | 1.510 | 1.472 | 1.480 | 627 | +0.00(+0.00%) |
Jun 02, 2020 | 1.449 | 1.518 | 1.403 | 1.480 | 2,651 | +0.01(+0.52%) |
Jun 01, 2020 | 1.518 | 1.518 | 1.472 | 1.472 | 2,516 | +0.00(+0.00%) |
May 29, 2020 | 1.464 | 1.495 | 1.380 | 1.472 | 26,348 | -0.04(-2.47%) |
May 28, 2020 | 1.472 | 1.518 | 1.472 | 1.509 | 2,632 | +0.00(+0.19%) |
May 27, 2020 | 1.479 | 1.506 | 1.479 | 1.506 | 1,077 | -0.04(-2.72%) |
May 26, 2020 | 1.503 | 1.549 | 1.503 | 1.549 | 1,981 | +0.05(+3.59%) |
May 22, 2020 | 1.495 | 1.495 | 1.495 | 1.495 | 782 | -0.01(-0.64%) |
May 21, 2020 | 1.505 | 1.505 | 1.505 | 1.505 | 807 | -0.03(-1.87%) |
May 20, 2020 | 1.533 | 1.533 | 1.533 | 572 | +0.00(+0.00%) | |
May 19, 2020 | 1.549 | 1.549 | 1.533 | 1.533 | 4,269 | +0.03(+2.04%) |
May 18, 2020 | 1.457 | 1.526 | 1.457 | 1.503 | 1,510 | +0.03(+2.08%) |
May 15, 2020 | 1.472 | 1.472 | 1.472 | 116 | +0.00(+0.00%) | |
May 14, 2020 | 1.509 | 1.509 | 1.472 | 1.472 | 945 | -0.05(-3.52%) |
May 13, 2020 | 1.526 | 1.526 | 1.526 | 1.526 | 773 | +0.00(+0.00%) |
May 12, 2020 | 1.526 | 1.526 | 1.526 | 1.526 | 466 | +0.02(+1.53%) |
May 11, 2020 | 1.541 | 1.549 | 1.503 | 1.503 | 2,300 | -0.01(-0.51%) |
May 08, 2020 | 1.510 | 1.510 | 1.510 | 1.510 | 391 | -0.01(-0.75%) |
May 07, 2020 | 1.475 | 1.522 | 1.475 | 1.522 | 1,168 | +0.03(+1.68%) |
May 06, 2020 | 1.495 | 1.496 | 1.495 | 1.496 | 358 | +0.01(+0.47%) |
May 05, 2020 | 1.489 | 1.489 | 1.489 | 1.489 | 474 | -0.04(-2.86%) |
May 04, 2020 | 1.500 | 1.533 | 1.500 | 1.533 | 1,814 | +0.00(+0.00%) |