Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.808 | 1.855 | 1.780 | 1.836 | 153,923 | +0.01(+0.51%) |
Jul 30, 2020 | 1.836 | 1.855 | 1.799 | 1.827 | 78,186 | -0.06(-2.99%) |
Jul 29, 2020 | 1.799 | 1.883 | 1.789 | 1.883 | 151,359 | +0.08(+4.69%) |
Jul 28, 2020 | 1.799 | 1.817 | 1.789 | 1.799 | 114,378 | -0.01(-0.52%) |
Jul 27, 2020 | 1.836 | 1.836 | 1.789 | 1.808 | 113,980 | -0.03(-1.53%) |
Jul 24, 2020 | 1.827 | 1.854 | 1.817 | 1.836 | 154,457 | +0.00(+0.00%) |
Jul 23, 2020 | 1.846 | 1.883 | 1.836 | 1.836 | 144,206 | -0.05(-2.49%) |
Jul 22, 2020 | 1.949 | 1.949 | 1.874 | 1.883 | 128,018 | -0.07(-3.37%) |
Jul 21, 2020 | 1.855 | 1.967 | 1.855 | 1.949 | 137,487 | +0.10(+5.58%) |
Jul 20, 2020 | 1.799 | 1.874 | 1.799 | 1.846 | 167,052 | -0.03(-1.50%) |
Jul 17, 2020 | 1.864 | 1.902 | 1.855 | 1.874 | 127,558 | +0.01(+0.50%) |
Jul 16, 2020 | 1.864 | 1.911 | 1.836 | 1.864 | 181,205 | +0.00(+0.00%) |
Jul 15, 2020 | 1.817 | 1.910 | 1.812 | 1.864 | 279,809 | +0.07(+4.19%) |
Jul 14, 2020 | 1.761 | 1.789 | 1.742 | 1.789 | 170,005 | +0.02(+1.33%) |
Jul 13, 2020 | 1.803 | 1.825 | 1.766 | 1.766 | 182,884 | -0.06(-3.06%) |
Jul 10, 2020 | 1.785 | 1.831 | 1.775 | 1.822 | 151,490 | +0.00(+0.00%) |
Jul 09, 2020 | 1.877 | 1.896 | 1.822 | 1.822 | 217,658 | -0.07(-3.45%) |
Jul 08, 2020 | 1.905 | 1.928 | 1.868 | 1.887 | 146,677 | -0.01(-0.49%) |
Jul 07, 2020 | 1.859 | 1.920 | 1.859 | 1.896 | 136,876 | +0.03(+1.49%) |
Jul 06, 2020 | 1.952 | 1.987 | 1.859 | 1.868 | 219,088 | -0.07(-3.37%) |
Jul 02, 2020 | 1.970 | 2.008 | 1.929 | 1.933 | 190,116 | -0.02(-0.95%) |
Jul 01, 2020 | 1.970 | 2.035 | 1.952 | 1.952 | 149,901 | -0.01(-0.47%) |
Jun 30, 2020 | 1.989 | 1.989 | 1.943 | 1.961 | 162,317 | -0.01(-0.47%) |
Jun 29, 2020 | 1.980 | 2.017 | 1.952 | 1.970 | 85,981 | -0.03(-1.40%) |
Jun 26, 2020 | 2.082 | 2.082 | 1.980 | 1.998 | 114,263 | -0.09(-4.44%) |
Jun 25, 2020 | 2.063 | 2.138 | 2.063 | 2.091 | 47,980 | +0.01(+0.45%) |
Jun 24, 2020 | 2.166 | 2.166 | 2.045 | 2.082 | 134,433 | -0.11(-5.09%) |
Jun 23, 2020 | 2.259 | 2.268 | 2.193 | 2.193 | 116,901 | -0.03(-1.26%) |
Jun 22, 2020 | 2.203 | 2.259 | 2.193 | 2.221 | 74,050 | +0.00(+0.00%) |
Jun 19, 2020 | 2.333 | 2.361 | 2.212 | 2.221 | 141,699 | -0.08(-3.63%) |
Jun 18, 2020 | 2.296 | 2.356 | 2.296 | 2.305 | 77,560 | +0.00(+0.00%) |
Jun 17, 2020 | 2.417 | 2.417 | 2.296 | 2.305 | 185,126 | -0.09(-3.88%) |
Jun 16, 2020 | 2.556 | 2.589 | 2.398 | 2.398 | 233,510 | -0.04(-1.74%) |
Jun 15, 2020 | 2.273 | 2.486 | 2.209 | 2.441 | 111,672 | +0.15(+6.48%) |
Jun 12, 2020 | 2.384 | 2.476 | 2.264 | 2.292 | 209,056 | +0.01(+0.41%) |
Jun 11, 2020 | 2.431 | 2.431 | 2.255 | 2.283 | 188,986 | -0.30(-11.79%) |
Jun 10, 2020 | 2.634 | 2.634 | 2.504 | 2.588 | 156,645 | -0.05(-1.75%) |
Jun 09, 2020 | 2.754 | 2.754 | 2.588 | 2.634 | 230,968 | -0.12(-4.36%) |
Jun 08, 2020 | 2.680 | 2.772 | 2.652 | 2.754 | 325,521 | +0.20(+7.97%) |
Jun 05, 2020 | 2.541 | 2.597 | 2.495 | 2.551 | 305,253 | +0.13(+5.34%) |
Jun 04, 2020 | 2.338 | 2.449 | 2.329 | 2.421 | 144,535 | +0.08(+3.56%) |
Jun 03, 2020 | 2.310 | 2.366 | 2.273 | 2.338 | 150,256 | +0.07(+3.27%) |
Jun 02, 2020 | 2.218 | 2.283 | 2.218 | 2.264 | 128,941 | +0.06(+2.94%) |
Jun 01, 2020 | 2.172 | 2.246 | 2.172 | 2.199 | 112,989 | -0.03(-1.24%) |
May 29, 2020 | 2.190 | 2.227 | 2.116 | 2.227 | 179,732 | -0.04(-1.63%) |
May 28, 2020 | 2.301 | 2.310 | 2.218 | 2.264 | 85,353 | -0.02(-0.81%) |
May 27, 2020 | 2.227 | 2.310 | 2.181 | 2.283 | 112,990 | +0.07(+3.35%) |
May 26, 2020 | 2.218 | 2.277 | 2.209 | 2.209 | 129,235 | +0.03(+1.27%) |
May 22, 2020 | 2.190 | 2.190 | 2.149 | 2.181 | 68,170 | -0.01(-0.42%) |
May 21, 2020 | 2.144 | 2.199 | 2.116 | 2.190 | 180,395 | +0.06(+3.04%) |
May 20, 2020 | 2.052 | 2.163 | 2.052 | 2.126 | 233,032 | +0.09(+4.55%) |
May 19, 2020 | 1.987 | 2.065 | 1.978 | 2.033 | 153,000 | +0.03(+1.38%) |
May 18, 2020 | 1.922 | 2.005 | 1.919 | 2.005 | 270,940 | +0.14(+7.43%) |
May 15, 2020 | 1.756 | 1.895 | 1.756 | 1.867 | 398,095 | +0.06(+3.59%) |
May 14, 2020 | 1.700 | 1.867 | 1.691 | 1.802 | 198,399 | +0.00(+0.00%) |
May 13, 2020 | 1.858 | 1.876 | 1.756 | 1.802 | 142,513 | -0.09(-4.88%) |
May 12, 2020 | 1.922 | 1.978 | 1.891 | 1.895 | 147,021 | -0.00(-0.24%) |
May 11, 2020 | 1.890 | 1.954 | 1.881 | 1.899 | 248,266 | -0.04(-1.90%) |
May 08, 2020 | 1.881 | 1.952 | 1.844 | 1.936 | 222,463 | +0.06(+2.93%) |
May 07, 2020 | 1.899 | 1.926 | 1.862 | 1.881 | 86,117 | +0.03(+1.48%) |
May 06, 2020 | 1.908 | 1.936 | 1.826 | 1.853 | 141,706 | -0.06(-2.88%) |
May 05, 2020 | 1.963 | 2.028 | 1.899 | 1.908 | 236,785 | -0.03(-1.65%) |
May 04, 2020 | 1.798 | 1.945 | 1.752 | 1.940 | 134,590 | +0.03(+1.68%) |