Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.870 | 1.889 | 1.700 | 1.700 | 35,000 | -0.17(-9.09%) |
Jul 30, 2020 | 1.710 | 1.930 | 1.700 | 1.870 | 42,499 | +0.12(+6.86%) |
Jul 29, 2020 | 1.700 | 1.800 | 1.700 | 1.750 | 9,351 | -0.01(-0.57%) |
Jul 28, 2020 | 1.850 | 1.850 | 1.760 | 1.760 | 23,392 | -0.05(-2.76%) |
Jul 27, 2020 | 1.900 | 1.900 | 1.720 | 1.810 | 35,720 | -0.02(-1.09%) |
Jul 24, 2020 | 1.950 | 1.950 | 1.770 | 1.830 | 59,200 | -0.14(-7.11%) |
Jul 23, 2020 | 1.910 | 2.050 | 1.850 | 1.970 | 49,229 | +0.10(+5.35%) |
Jul 22, 2020 | 2.010 | 2.013 | 1.870 | 1.870 | 48,286 | -0.15(-7.43%) |
Jul 21, 2020 | 2.080 | 2.080 | 1.910 | 2.020 | 59,144 | -0.07(-3.35%) |
Jul 20, 2020 | 2.210 | 2.210 | 1.990 | 2.090 | 107,876 | +0.05(+2.45%) |
Jul 17, 2020 | 2.040 | 2.200 | 2.000 | 2.040 | 95,900 | +0.14(+7.37%) |
Jul 16, 2020 | 1.850 | 2.310 | 1.810 | 1.900 | 323,099 | +0.05(+2.70%) |
Jul 15, 2020 | 1.840 | 1.920 | 1.750 | 1.850 | 30,969 | +0.00(+0.00%) |
Jul 14, 2020 | 1.940 | 1.940 | 1.760 | 1.850 | 89,740 | +0.10(+5.71%) |
Jul 13, 2020 | 1.730 | 1.830 | 1.650 | 1.750 | 157,830 | -0.16(-8.38%) |
Jul 10, 2020 | 2.030 | 2.030 | 1.800 | 1.910 | 294,300 | -0.21(-9.91%) |
Jul 09, 2020 | 2.100 | 2.700 | 1.920 | 2.120 | 5,431,443 | +0.42(+24.71%) |
Jul 08, 2020 | 1.520 | 1.700 | 1.450 | 1.700 | 750,287 | +0.22(+14.86%) |
Jul 07, 2020 | 1.500 | 1.500 | 1.430 | 1.480 | 5,808 | -0.05(-3.27%) |
Jul 06, 2020 | 1.540 | 1.550 | 1.520 | 1.530 | 2,862 | -0.01(-0.65%) |
Jul 02, 2020 | 1.430 | 1.540 | 1.420 | 1.540 | 23,100 | +0.10(+6.94%) |
Jul 01, 2020 | 1.430 | 1.460 | 1.408 | 1.440 | 11,436 | -0.02(-1.37%) |
Jun 30, 2020 | 1.480 | 1.499 | 1.440 | 1.460 | 3,765 | +0.03(+2.10%) |
Jun 29, 2020 | 1.450 | 1.476 | 1.430 | 1.430 | 8,834 | -0.02(-1.38%) |
Jun 26, 2020 | 1.560 | 1.690 | 1.450 | 1.450 | 38,600 | -0.07(-4.61%) |
Jun 25, 2020 | 1.500 | 1.530 | 1.460 | 1.520 | 14,020 | +0.02(+1.33%) |
Jun 24, 2020 | 1.510 | 1.520 | 1.457 | 1.500 | 12,367 | -0.02(-1.32%) |
Jun 23, 2020 | 1.510 | 1.590 | 1.510 | 1.520 | 11,663 | +0.01(+0.66%) |
Jun 22, 2020 | 1.490 | 1.604 | 1.450 | 1.510 | 10,191 | +0.02(+1.34%) |
Jun 19, 2020 | 1.500 | 1.510 | 1.450 | 1.490 | 7,800 | -0.04(-2.61%) |
Jun 18, 2020 | 1.650 | 1.650 | 1.510 | 1.530 | 15,521 | -0.05(-3.16%) |
Jun 17, 2020 | 1.670 | 1.680 | 1.560 | 1.580 | 6,420 | +0.00(+0.00%) |
Jun 16, 2020 | 1.700 | 1.700 | 1.570 | 1.580 | 30,425 | +0.04(+2.60%) |
Jun 15, 2020 | 1.690 | 1.690 | 1.450 | 1.540 | 28,497 | -0.09(-5.46%) |
Jun 12, 2020 | 1.610 | 1.665 | 1.500 | 1.629 | 7,500 | +0.03(+1.81%) |
Jun 11, 2020 | 1.810 | 1.810 | 1.450 | 1.600 | 19,832 | -0.12(-6.98%) |
Jun 10, 2020 | 1.760 | 1.800 | 1.540 | 1.720 | 11,304 | -0.02(-1.15%) |
Jun 09, 2020 | 1.710 | 1.760 | 1.670 | 1.740 | 33,639 | +0.07(+4.19%) |
Jun 08, 2020 | 1.540 | 1.789 | 1.520 | 1.670 | 72,180 | +0.17(+11.23%) |
Jun 05, 2020 | 1.510 | 1.550 | 1.460 | 1.501 | 72,600 | +0.00(+0.09%) |
Jun 04, 2020 | 1.410 | 1.520 | 1.410 | 1.500 | 20,379 | +0.06(+4.17%) |
Jun 03, 2020 | 1.520 | 1.530 | 1.440 | 1.440 | 53,474 | -0.06(-3.99%) |
Jun 02, 2020 | 1.465 | 1.500 | 1.400 | 1.500 | 54,459 | +0.05(+3.44%) |
Jun 01, 2020 | 1.500 | 1.515 | 1.350 | 1.450 | 42,773 | +0.10(+7.41%) |
May 29, 2020 | 1.500 | 1.500 | 1.350 | 1.350 | 102,500 | -0.07(-4.93%) |
May 28, 2020 | 1.390 | 1.510 | 1.390 | 1.420 | 15,388 | -0.03(-2.07%) |
May 27, 2020 | 1.420 | 1.490 | 1.420 | 1.450 | 27,921 | +0.03(+2.11%) |
May 26, 2020 | 1.480 | 1.540 | 1.400 | 1.420 | 40,970 | -0.08(-5.33%) |
May 22, 2020 | 1.520 | 1.526 | 1.470 | 1.500 | 36,800 | -0.02(-1.32%) |
May 21, 2020 | 1.610 | 1.650 | 1.520 | 1.520 | 26,914 | -0.03(-1.94%) |
May 20, 2020 | 1.590 | 1.600 | 1.520 | 1.550 | 40,758 | -0.01(-0.64%) |
May 19, 2020 | 1.600 | 1.600 | 1.543 | 1.560 | 9,333 | -0.05(-3.11%) |
May 18, 2020 | 1.590 | 1.700 | 1.565 | 1.610 | 74,258 | +0.05(+3.21%) |
May 15, 2020 | 1.710 | 1.810 | 1.520 | 1.560 | 79,600 | -0.52(-25.00%) |
May 14, 2020 | 2.070 | 2.080 | 1.960 | 2.080 | 17,446 | +0.03(+1.46%) |
May 13, 2020 | 2.030 | 2.050 | 1.950 | 2.050 | 5,085 | +0.10(+5.13%) |
May 12, 2020 | 1.995 | 2.050 | 1.950 | 1.950 | 9,052 | +0.02(+1.04%) |
May 11, 2020 | 2.010 | 2.050 | 1.930 | 1.930 | 13,802 | -0.03(-1.53%) |
May 08, 2020 | 1.950 | 2.090 | 1.930 | 1.960 | 11,900 | -0.05(-2.48%) |
May 07, 2020 | 2.030 | 2.030 | 1.840 | 2.010 | 16,437 | -0.06(-2.75%) |
May 06, 2020 | 2.150 | 2.150 | 2.034 | 2.067 | 4,817 | -0.02(-1.11%) |
May 05, 2020 | 2.050 | 2.090 | 2.050 | 2.090 | 1,115 | +0.02(+0.97%) |
May 04, 2020 | 2.180 | 2.180 | 2.040 | 2.070 | 4,851 | -0.06(-2.82%) |