Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.141 | 2.191 | 2.042 | 2.134 | 139,881 | +0.24(+12.65%) |
Jul 30, 2020 | 1.875 | 1.921 | 1.845 | 1.894 | 54,088 | -0.01(-0.40%) |
Jul 29, 2020 | 1.791 | 1.947 | 1.791 | 1.902 | 57,340 | +0.13(+7.07%) |
Jul 28, 2020 | 1.883 | 1.883 | 1.776 | 1.776 | 31,102 | -0.05(-2.78%) |
Jul 27, 2020 | 1.997 | 1.997 | 1.818 | 1.827 | 68,473 | -0.10(-5.26%) |
Jul 24, 2020 | 1.940 | 1.974 | 1.913 | 1.928 | 28,659 | -0.03(-1.55%) |
Jul 23, 2020 | 1.997 | 2.088 | 1.959 | 1.959 | 60,737 | +0.01(+0.39%) |
Jul 22, 2020 | 2.020 | 2.020 | 1.951 | 1.951 | 56,822 | -0.03(-1.35%) |
Jul 21, 2020 | 1.997 | 2.073 | 1.936 | 1.978 | 98,937 | +0.04(+1.96%) |
Jul 20, 2020 | 1.940 | 2.001 | 1.913 | 1.940 | 58,918 | +0.04(+2.00%) |
Jul 17, 2020 | 2.092 | 2.156 | 1.864 | 1.902 | 189,050 | -0.14(-6.72%) |
Jul 16, 2020 | 2.016 | 2.061 | 1.966 | 2.039 | 119,393 | +0.02(+0.94%) |
Jul 15, 2020 | 1.962 | 2.055 | 1.932 | 2.020 | 103,293 | +0.09(+4.53%) |
Jul 14, 2020 | 2.025 | 2.025 | 1.898 | 1.932 | 44,506 | -0.03(-1.74%) |
Jul 13, 2020 | 2.020 | 2.020 | 1.940 | 1.966 | 57,559 | -0.06(-3.18%) |
Jul 10, 2020 | 2.149 | 2.187 | 1.902 | 2.031 | 103,333 | -0.10(-4.64%) |
Jul 09, 2020 | 2.179 | 2.263 | 2.088 | 2.130 | 79,653 | -0.02(-1.06%) |
Jul 08, 2020 | 2.210 | 2.263 | 2.073 | 2.153 | 117,479 | -0.00(-0.18%) |
Jul 07, 2020 | 2.210 | 2.263 | 2.145 | 2.156 | 131,575 | -0.01(-0.53%) |
Jul 06, 2020 | 2.206 | 2.328 | 2.149 | 2.168 | 123,397 | -0.03(-1.21%) |
Jul 02, 2020 | 2.172 | 2.320 | 2.061 | 2.194 | 216,658 | +0.03(+1.23%) |
Jul 01, 2020 | 2.244 | 2.244 | 2.023 | 2.168 | 65,136 | -0.13(-5.79%) |
Jun 30, 2020 | 2.084 | 2.358 | 2.084 | 2.301 | 144,477 | +0.13(+6.14%) |
Jun 29, 2020 | 2.168 | 2.187 | 2.073 | 2.168 | 88,175 | +0.06(+3.07%) |
Jun 26, 2020 | 2.092 | 2.202 | 2.035 | 2.103 | 143,299 | +0.01(+0.55%) |
Jun 25, 2020 | 1.924 | 2.126 | 1.902 | 2.092 | 142,371 | +0.16(+8.06%) |
Jun 24, 2020 | 1.841 | 1.962 | 1.818 | 1.936 | 67,921 | +0.10(+5.16%) |
Jun 23, 2020 | 1.791 | 1.848 | 1.749 | 1.841 | 42,750 | +0.08(+4.42%) |
Jun 22, 2020 | 1.826 | 1.826 | 1.763 | 1.763 | 21,602 | -0.02(-1.38%) |
Jun 19, 2020 | 1.825 | 1.826 | 1.787 | 1.788 | 37,599 | +0.01(+0.80%) |
Jun 18, 2020 | 1.807 | 1.845 | 1.753 | 1.773 | 58,195 | +0.00(+0.27%) |
Jun 17, 2020 | 1.841 | 1.883 | 1.749 | 1.768 | 107,280 | -0.03(-1.48%) |
Jun 16, 2020 | 1.791 | 1.902 | 1.749 | 1.795 | 82,590 | -0.03(-1.67%) |
Jun 15, 2020 | 1.826 | 1.883 | 1.734 | 1.826 | 42,306 | -0.03(-1.44%) |
Jun 12, 2020 | 1.776 | 1.883 | 1.730 | 1.852 | 30,237 | +0.05(+2.96%) |
Jun 11, 2020 | 1.761 | 1.883 | 1.723 | 1.799 | 41,296 | -0.03(-1.46%) |
Jun 10, 2020 | 1.902 | 1.902 | 1.780 | 1.826 | 66,285 | -0.08(-4.00%) |
Jun 09, 2020 | 1.940 | 1.940 | 1.620 | 1.902 | 91,262 | -0.01(-0.40%) |
Jun 08, 2020 | 1.761 | 1.970 | 1.597 | 1.909 | 171,257 | +0.14(+7.96%) |
Jun 05, 2020 | 1.788 | 1.807 | 1.734 | 1.768 | 31,815 | +0.04(+2.20%) |
Jun 04, 2020 | 1.799 | 1.799 | 1.730 | 1.730 | 31,013 | -0.03(-1.94%) |
Jun 03, 2020 | 1.826 | 1.826 | 1.749 | 1.765 | 37,058 | -0.05(-2.52%) |
Jun 02, 2020 | 1.852 | 1.857 | 1.768 | 1.810 | 27,337 | -0.03(-1.65%) |
Jun 01, 2020 | 1.829 | 1.877 | 1.814 | 1.841 | 26,303 | +0.02(+0.83%) |
May 29, 2020 | 1.837 | 1.860 | 1.776 | 1.826 | 33,129 | -0.00(-0.21%) |
May 28, 2020 | 1.867 | 1.894 | 1.807 | 1.829 | 29,548 | -0.07(-3.80%) |
May 27, 2020 | 1.875 | 1.902 | 1.864 | 1.902 | 34,933 | +0.02(+0.81%) |
May 26, 2020 | 1.940 | 1.940 | 1.871 | 1.886 | 30,113 | -0.02(-1.20%) |
May 22, 2020 | 1.814 | 1.959 | 1.768 | 1.909 | 55,742 | +0.01(+0.40%) |
May 21, 2020 | 1.886 | 1.902 | 1.822 | 1.902 | 52,552 | -0.02(-0.79%) |
May 20, 2020 | 1.981 | 1.981 | 1.852 | 1.917 | 31,512 | +0.01(+0.40%) |
May 19, 2020 | 1.883 | 1.940 | 1.864 | 1.909 | 33,702 | -0.02(-0.79%) |
May 18, 2020 | 1.921 | 1.937 | 1.856 | 1.924 | 39,058 | +0.01(+0.40%) |
May 15, 2020 | 1.947 | 1.947 | 1.807 | 1.917 | 66,522 | -0.02(-0.79%) |
May 14, 2020 | 1.905 | 2.001 | 1.768 | 1.932 | 99,068 | +0.03(+1.60%) |
May 13, 2020 | 1.940 | 1.989 | 1.883 | 1.902 | 54,409 | -0.04(-2.15%) |
May 12, 2020 | 1.959 | 1.959 | 1.913 | 1.943 | 38,893 | -0.01(-0.39%) |
May 11, 2020 | 1.940 | 1.977 | 1.921 | 1.951 | 60,574 | -0.03(-1.35%) |
May 08, 2020 | 1.978 | 2.046 | 1.943 | 1.978 | 54,953 | +0.05(+2.36%) |
May 07, 2020 | 1.940 | 1.989 | 1.913 | 1.932 | 52,784 | +0.01(+0.59%) |
May 06, 2020 | 1.845 | 1.962 | 1.814 | 1.921 | 55,589 | +0.09(+4.99%) |
May 05, 2020 | 1.826 | 1.890 | 1.788 | 1.829 | 40,894 | -0.05(-2.43%) |
May 04, 2020 | 1.845 | 1.898 | 1.826 | 1.875 | 30,689 | -0.03(-1.40%) |