Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.851 | 1.851 | 1.746 | 1.787 | 552,100 | -0.01(-0.71%) |
Jul 30, 2020 | 1.800 | 1.840 | 1.740 | 1.800 | 1,005,484 | -0.08(-4.25%) |
Jul 29, 2020 | 1.900 | 1.900 | 1.820 | 1.880 | 658,629 | +0.00(+0.00%) |
Jul 28, 2020 | 1.910 | 1.978 | 1.860 | 1.880 | 423,003 | -0.05(-2.34%) |
Jul 27, 2020 | 1.986 | 2.060 | 1.902 | 1.925 | 741,710 | -0.07(-3.75%) |
Jul 24, 2020 | 1.940 | 2.020 | 1.935 | 2.000 | 642,050 | -0.00(-0.01%) |
Jul 23, 2020 | 2.080 | 2.160 | 2.000 | 2.000 | 868,190 | +0.00(+0.00%) |
Jul 22, 2020 | 2.120 | 2.120 | 1.940 | 2.000 | 719,590 | -0.06(-2.91%) |
Jul 21, 2020 | 2.040 | 2.120 | 2.000 | 2.060 | 1,204,257 | +0.10(+5.10%) |
Jul 20, 2020 | 1.860 | 2.020 | 1.840 | 1.960 | 663,673 | +0.03(+1.72%) |
Jul 17, 2020 | 2.040 | 2.040 | 1.900 | 1.927 | 502,300 | -0.07(-3.66%) |
Jul 16, 2020 | 2.040 | 2.140 | 1.940 | 2.000 | 877,332 | -0.12(-5.66%) |
Jul 15, 2020 | 2.040 | 2.160 | 1.980 | 2.120 | 1,172,771 | +0.18(+9.28%) |
Jul 14, 2020 | 1.800 | 2.020 | 1.800 | 1.940 | 938,106 | +0.06(+3.19%) |
Jul 13, 2020 | 1.940 | 2.040 | 1.840 | 1.880 | 1,397,631 | -0.20(-9.62%) |
Jul 10, 2020 | 1.680 | 2.240 | 1.670 | 2.080 | 2,857,050 | +0.31(+17.22%) |
Jul 09, 2020 | 1.939 | 1.940 | 1.745 | 1.774 | 1,415,978 | -0.19(-9.47%) |
Jul 08, 2020 | 2.060 | 2.080 | 1.900 | 1.960 | 1,443,524 | -0.12(-5.77%) |
Jul 07, 2020 | 2.100 | 2.240 | 2.080 | 2.080 | 1,116,656 | -0.08(-3.70%) |
Jul 06, 2020 | 2.260 | 2.300 | 2.060 | 2.160 | 1,089,993 | -0.06(-2.70%) |
Jul 02, 2020 | 2.320 | 2.340 | 2.140 | 2.220 | 1,140,900 | -0.04(-1.77%) |
Jul 01, 2020 | 2.280 | 2.380 | 2.240 | 2.260 | 1,035,642 | +0.02(+0.89%) |
Jun 30, 2020 | 2.280 | 2.300 | 2.220 | 2.240 | 805,425 | -0.08(-3.45%) |
Jun 29, 2020 | 2.320 | 2.460 | 2.180 | 2.320 | 1,050,348 | +0.02(+0.87%) |
Jun 26, 2020 | 2.300 | 2.340 | 2.180 | 2.300 | 1,257,950 | -0.08(-3.36%) |
Jun 25, 2020 | 2.220 | 2.540 | 2.180 | 2.380 | 1,523,160 | +0.02(+0.85%) |
Jun 24, 2020 | 2.540 | 2.540 | 2.220 | 2.360 | 1,812,109 | -0.36(-13.24%) |
Jun 23, 2020 | 2.900 | 2.900 | 2.660 | 2.720 | 1,331,371 | -0.18(-6.21%) |
Jun 22, 2020 | 2.900 | 2.960 | 2.660 | 2.900 | 1,698,227 | -0.14(-4.61%) |
Jun 19, 2020 | 3.220 | 3.220 | 2.870 | 3.040 | 2,174,050 | -0.02(-0.65%) |
Jun 18, 2020 | 2.840 | 3.100 | 2.820 | 3.060 | 2,053,606 | +0.24(+8.51%) |
Jun 17, 2020 | 2.940 | 3.000 | 2.720 | 2.820 | 1,743,813 | -0.22(-7.24%) |
Jun 16, 2020 | 3.300 | 3.320 | 2.820 | 3.040 | 4,480,281 | +0.30(+10.95%) |
Jun 15, 2020 | 2.480 | 2.880 | 2.380 | 2.740 | 3,449,667 | +0.06(+2.24%) |
Jun 12, 2020 | 2.720 | 3.120 | 2.400 | 2.680 | 6,881,250 | +0.52(+24.07%) |
Jun 11, 2020 | 2.200 | 2.580 | 2.000 | 2.160 | 5,887,850 | -0.62(-22.30%) |
Jun 10, 2020 | 3.200 | 3.560 | 2.400 | 2.780 | 8,104,704 | -0.78(-21.91%) |
Jun 09, 2020 | 3.840 | 4.740 | 3.400 | 3.560 | 12,861,538 | -1.70(-32.32%) |
Jun 08, 2020 | 3.100 | 5.720 | 2.620 | 5.260 | 28,746,996 | +2.94(+126.72%) |
Jun 05, 2020 | 1.940 | 2.700 | 1.722 | 2.320 | 12,155,200 | +0.94(+68.04%) |
Jun 04, 2020 | 1.280 | 1.384 | 1.202 | 1.381 | 1,415,985 | +0.12(+9.61%) |
Jun 03, 2020 | 1.180 | 1.278 | 1.170 | 1.260 | 832,021 | +0.06(+4.97%) |
Jun 02, 2020 | 1.210 | 1.220 | 1.132 | 1.200 | 856,648 | +0.00(+0.00%) |
Jun 01, 2020 | 1.200 | 1.260 | 1.120 | 1.200 | 1,347,397 | -0.04(-3.15%) |
May 29, 2020 | 1.300 | 1.324 | 1.200 | 1.239 | 2,304,750 | -0.15(-10.85%) |
May 28, 2020 | 1.368 | 1.400 | 1.320 | 1.390 | 1,256,352 | +0.02(+1.56%) |
May 27, 2020 | 1.420 | 1.420 | 1.310 | 1.368 | 784,565 | -0.05(-3.50%) |
May 26, 2020 | 1.400 | 1.440 | 1.341 | 1.418 | 1,192,715 | +0.04(+2.75%) |
May 22, 2020 | 1.480 | 1.496 | 1.304 | 1.380 | 1,475,450 | -0.03(-2.13%) |
May 21, 2020 | 1.198 | 1.760 | 1.198 | 1.410 | 6,446,165 | +0.27(+23.68%) |
May 20, 2020 | 1.160 | 1.200 | 1.100 | 1.140 | 1,072,906 | +0.01(+0.62%) |
May 19, 2020 | 1.197 | 1.216 | 1.060 | 1.133 | 1,251,521 | -0.09(-7.13%) |
May 18, 2020 | 1.120 | 1.260 | 1.080 | 1.220 | 2,300,997 | +0.10(+8.93%) |
May 15, 2020 | 1.000 | 1.258 | 1.000 | 1.120 | 1,619,600 | +0.02(+1.82%) |
May 14, 2020 | 1.000 | 1.160 | 0.9800 | 1.100 | 792,948 | +0.06(+5.77%) |
May 13, 2020 | 1.219 | 1.219 | 1.000 | 1.040 | 1,248,023 | -0.14(-11.98%) |
May 12, 2020 | 1.240 | 1.250 | 1.160 | 1.182 | 920,003 | -0.08(-6.09%) |
May 11, 2020 | 1.280 | 1.280 | 1.202 | 1.258 | 983,862 | -0.02(-1.39%) |
May 08, 2020 | 1.260 | 1.320 | 1.220 | 1.276 | 1,133,450 | -0.05(-3.52%) |
May 07, 2020 | 1.340 | 1.379 | 1.280 | 1.323 | 1,151,268 | -0.02(-1.30%) |
May 06, 2020 | 1.380 | 1.400 | 1.302 | 1.340 | 731,998 | -0.03(-2.32%) |
May 05, 2020 | 1.500 | 1.540 | 1.360 | 1.372 | 1,091,079 | -0.07(-4.74%) |
May 04, 2020 | 1.420 | 1.560 | 1.371 | 1.440 | 1,204,493 | -0.12(-7.93%) |