Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.990 | 2.000 | 1.890 | 1.910 | 1,833,800 | -0.07(-3.54%) |
Jul 30, 2020 | 1.960 | 1.990 | 1.920 | 1.980 | 857,362 | -0.02(-1.00%) |
Jul 29, 2020 | 1.930 | 2.000 | 1.900 | 2.000 | 1,199,459 | +0.07(+3.63%) |
Jul 28, 2020 | 1.900 | 1.970 | 1.890 | 1.930 | 1,135,540 | +0.01(+0.52%) |
Jul 27, 2020 | 1.960 | 2.040 | 1.900 | 1.920 | 1,343,369 | -0.04(-2.04%) |
Jul 24, 2020 | 2.040 | 2.050 | 1.930 | 1.960 | 1,715,700 | -0.09(-4.39%) |
Jul 23, 2020 | 2.060 | 2.140 | 1.980 | 2.050 | 2,128,682 | -0.02(-0.97%) |
Jul 22, 2020 | 2.060 | 2.090 | 2.030 | 2.070 | 911,714 | -0.02(-0.96%) |
Jul 21, 2020 | 2.080 | 2.160 | 2.030 | 2.090 | 1,599,815 | +0.07(+3.47%) |
Jul 20, 2020 | 2.090 | 2.130 | 2.000 | 2.020 | 1,203,199 | -0.09(-4.27%) |
Jul 17, 2020 | 2.100 | 2.210 | 2.100 | 2.110 | 1,270,200 | -0.02(-0.71%) |
Jul 16, 2020 | 2.100 | 2.200 | 2.067 | 2.125 | 805,401 | +0.00(+0.24%) |
Jul 15, 2020 | 1.960 | 2.150 | 1.940 | 2.120 | 1,929,998 | +0.21(+10.99%) |
Jul 14, 2020 | 2.010 | 2.010 | 1.880 | 1.910 | 2,283,008 | -0.09(-4.26%) |
Jul 13, 2020 | 2.080 | 2.090 | 1.950 | 1.995 | 1,408,034 | -0.05(-2.68%) |
Jul 10, 2020 | 1.960 | 2.050 | 1.920 | 2.050 | 1,269,000 | +0.06(+3.02%) |
Jul 09, 2020 | 2.120 | 2.146 | 1.980 | 1.990 | 1,661,588 | -0.12(-5.69%) |
Jul 08, 2020 | 2.150 | 2.160 | 2.030 | 2.110 | 1,669,752 | -0.01(-0.47%) |
Jul 07, 2020 | 2.220 | 2.250 | 2.115 | 2.120 | 1,591,207 | -0.14(-6.19%) |
Jul 06, 2020 | 2.420 | 2.428 | 2.250 | 2.260 | 990,673 | -0.11(-4.64%) |
Jul 02, 2020 | 2.440 | 2.460 | 2.310 | 2.370 | 1,259,500 | +0.02(+0.85%) |
Jul 01, 2020 | 2.370 | 2.510 | 2.330 | 2.350 | 1,352,094 | -0.04(-1.67%) |
Jun 30, 2020 | 2.390 | 2.459 | 2.300 | 2.390 | 1,367,251 | -0.03(-1.24%) |
Jun 29, 2020 | 2.260 | 2.420 | 2.240 | 2.420 | 1,933,365 | +0.19(+8.52%) |
Jun 26, 2020 | 2.270 | 2.280 | 2.140 | 2.230 | 3,915,500 | -0.07(-3.04%) |
Jun 25, 2020 | 2.250 | 2.300 | 2.190 | 2.300 | 1,936,349 | +0.03(+1.32%) |
Jun 24, 2020 | 2.430 | 2.430 | 2.250 | 2.270 | 2,303,507 | -0.21(-8.47%) |
Jun 23, 2020 | 2.520 | 2.530 | 2.450 | 2.480 | 1,450,576 | +0.00(+0.00%) |
Jun 22, 2020 | 2.520 | 2.520 | 2.410 | 2.480 | 1,672,869 | -0.04(-1.78%) |
Jun 19, 2020 | 2.560 | 2.690 | 2.480 | 2.525 | 3,388,000 | +0.00(+0.20%) |
Jun 18, 2020 | 2.460 | 2.570 | 2.370 | 2.520 | 1,642,701 | +0.02(+0.80%) |
Jun 17, 2020 | 2.680 | 2.680 | 2.500 | 2.500 | 1,470,470 | -0.15(-5.66%) |
Jun 16, 2020 | 2.810 | 2.843 | 2.600 | 2.650 | 2,071,052 | +0.01(+0.38%) |
Jun 15, 2020 | 2.510 | 2.695 | 2.450 | 2.640 | 1,174,899 | +0.02(+0.76%) |
Jun 12, 2020 | 2.770 | 2.850 | 2.520 | 2.620 | 1,243,600 | +0.11(+4.38%) |
Jun 11, 2020 | 2.760 | 2.800 | 2.480 | 2.510 | 2,275,795 | -0.40(-13.75%) |
Jun 10, 2020 | 3.260 | 3.300 | 2.840 | 2.910 | 2,158,997 | -0.30(-9.35%) |
Jun 09, 2020 | 3.470 | 3.550 | 2.980 | 3.210 | 2,876,245 | -0.34(-9.58%) |
Jun 08, 2020 | 3.100 | 3.820 | 3.080 | 3.550 | 5,259,387 | +0.63(+21.58%) |
Jun 05, 2020 | 2.780 | 3.050 | 2.740 | 2.920 | 2,582,200 | +0.26(+9.77%) |
Jun 04, 2020 | 2.620 | 2.725 | 2.530 | 2.660 | 1,809,591 | +0.00(+0.00%) |
Jun 03, 2020 | 2.460 | 2.710 | 2.400 | 2.660 | 2,494,359 | +0.27(+11.30%) |
Jun 02, 2020 | 2.290 | 2.505 | 2.280 | 2.390 | 2,538,408 | +0.11(+4.82%) |
Jun 01, 2020 | 2.370 | 2.440 | 2.280 | 2.280 | 3,918,190 | -0.11(-4.60%) |
May 29, 2020 | 2.500 | 2.630 | 2.360 | 2.390 | 2,721,600 | -0.14(-5.53%) |
May 28, 2020 | 2.830 | 2.890 | 2.480 | 2.530 | 3,774,406 | -0.24(-8.66%) |
May 27, 2020 | 2.440 | 2.820 | 2.410 | 2.770 | 2,703,773 | +0.38(+15.90%) |
May 26, 2020 | 2.390 | 2.480 | 2.310 | 2.390 | 2,805,407 | +0.16(+6.94%) |
May 22, 2020 | 2.290 | 2.310 | 2.160 | 2.235 | 1,204,900 | -0.04(-1.54%) |
May 21, 2020 | 2.250 | 2.310 | 2.220 | 2.270 | 3,744,489 | +0.02(+0.89%) |
May 20, 2020 | 2.240 | 2.270 | 2.190 | 2.250 | 3,128,542 | +0.08(+3.45%) |
May 19, 2020 | 2.220 | 2.305 | 2.155 | 2.175 | 4,851,563 | -0.06(-2.47%) |
May 18, 2020 | 2.000 | 2.240 | 1.900 | 2.230 | 6,632,030 | +0.43(+23.55%) |
May 15, 2020 | 1.810 | 1.900 | 1.730 | 1.805 | 4,638,900 | +0.02(+1.40%) |
May 14, 2020 | 1.800 | 1.940 | 1.710 | 1.780 | 3,203,900 | +0.04(+2.30%) |
May 13, 2020 | 1.940 | 1.950 | 1.710 | 1.740 | 6,731,127 | -0.21(-10.77%) |
May 12, 2020 | 2.050 | 2.060 | 1.900 | 1.950 | 3,416,625 | -0.10(-4.88%) |
May 11, 2020 | 2.220 | 2.220 | 2.050 | 2.050 | 3,877,243 | -0.20(-8.89%) |
May 08, 2020 | 2.280 | 2.370 | 2.110 | 2.250 | 3,088,700 | +0.06(+2.74%) |
May 07, 2020 | 2.200 | 2.250 | 2.170 | 2.190 | 1,174,952 | -0.01(-0.45%) |
May 06, 2020 | 2.260 | 2.290 | 2.140 | 2.200 | 863,770 | -0.03(-1.35%) |
May 05, 2020 | 2.290 | 2.370 | 2.200 | 2.230 | 2,423,904 | +0.02(+0.68%) |
May 04, 2020 | 2.360 | 2.420 | 2.200 | 2.215 | 2,402,616 | -0.17(-6.93%) |