Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.02 | 13.07 | 12.16 | 12.35 | 38,108 | -0.67(-5.17%) |
Jul 30, 2020 | 12.57 | 13.50 | 12.13 | 13.02 | 117,419 | +1.46(+12.60%) |
Jul 29, 2020 | 12.11 | 12.11 | 11.47 | 11.56 | 61,003 | +0.54(+4.87%) |
Jul 28, 2020 | 11.61 | 12.17 | 11.03 | 11.03 | 86,080 | -0.62(-5.32%) |
Jul 27, 2020 | 12.08 | 12.48 | 11.57 | 11.65 | 39,414 | -0.28(-2.37%) |
Jul 24, 2020 | 12.48 | 12.75 | 11.93 | 11.93 | 65,014 | -0.53(-4.24%) |
Jul 23, 2020 | 12.29 | 12.72 | 12.29 | 12.46 | 60,152 | +0.44(+3.64%) |
Jul 22, 2020 | 12.22 | 12.45 | 11.62 | 12.02 | 20,365 | -0.36(-2.94%) |
Jul 21, 2020 | 11.84 | 12.73 | 11.84 | 12.38 | 18,254 | +0.54(+4.53%) |
Jul 20, 2020 | 11.45 | 12.34 | 11.43 | 11.85 | 17,401 | +0.40(+3.50%) |
Jul 17, 2020 | 12.00 | 12.30 | 11.38 | 11.45 | 18,779 | -0.62(-5.13%) |
Jul 16, 2020 | 12.08 | 12.87 | 11.91 | 12.06 | 29,670 | -0.26(-2.14%) |
Jul 15, 2020 | 11.31 | 14.14 | 11.28 | 12.33 | 126,157 | +1.37(+12.46%) |
Jul 14, 2020 | 10.82 | 11.20 | 10.75 | 10.96 | 17,478 | -0.02(-0.17%) |
Jul 13, 2020 | 10.99 | 11.20 | 10.84 | 10.98 | 20,865 | +0.02(+0.17%) |
Jul 10, 2020 | 10.88 | 11.20 | 10.53 | 10.96 | 23,831 | +0.15(+1.43%) |
Jul 09, 2020 | 11.38 | 11.56 | 10.61 | 10.81 | 28,495 | -0.67(-5.87%) |
Jul 08, 2020 | 12.19 | 12.32 | 11.25 | 11.48 | 22,543 | -0.61(-5.04%) |
Jul 07, 2020 | 10.58 | 12.34 | 10.58 | 12.09 | 70,249 | +1.36(+12.64%) |
Jul 06, 2020 | 10.29 | 10.90 | 10.23 | 10.74 | 24,475 | +0.49(+4.80%) |
Jul 02, 2020 | 10.43 | 10.56 | 10.03 | 10.24 | 37,998 | +0.19(+1.90%) |
Jul 01, 2020 | 11.45 | 12.71 | 10.03 | 10.05 | 57,091 | +9.48(+1652.39%) |
Jun 30, 2020 | 0.5099 | 0.5828 | 0.5008 | 0.5737 | 613,876 | +0.02(+3.28%) |
Jun 29, 2020 | 0.5646 | 0.5828 | 0.5463 | 0.5554 | 338,216 | +0.01(+1.38%) |
Jun 26, 2020 | 0.5463 | 0.5827 | 0.5021 | 0.5479 | 6,127,714 | +0.00(+0.28%) |
Jun 25, 2020 | 0.5554 | 0.5737 | 0.5463 | 0.5463 | 765,017 | -0.02(-3.23%) |
Jun 24, 2020 | 0.6192 | 0.6283 | 0.5463 | 0.5646 | 1,208,354 | -0.06(-10.14%) |
Jun 23, 2020 | 0.6465 | 0.6647 | 0.6101 | 0.6283 | 481,221 | -0.01(-1.89%) |
Jun 22, 2020 | 0.6374 | 0.6465 | 0.6055 | 0.6404 | 611,403 | +0.00(+0.46%) |
Jun 19, 2020 | 0.6829 | 0.7011 | 0.6375 | 0.6375 | 638,722 | -0.01(-1.39%) |
Jun 18, 2020 | 0.6647 | 0.6829 | 0.6374 | 0.6465 | 647,217 | -0.04(-5.33%) |
Jun 17, 2020 | 0.7467 | 0.7467 | 0.6829 | 0.6829 | 372,086 | -0.03(-3.85%) |
Jun 16, 2020 | 0.8013 | 0.8650 | 0.7011 | 0.7102 | 655,335 | -0.05(-6.02%) |
Jun 15, 2020 | 0.6829 | 0.9015 | 0.6101 | 0.7558 | 825,854 | +0.07(+10.15%) |
Jun 12, 2020 | 0.6829 | 0.7454 | 0.6567 | 0.6861 | 843,539 | +0.07(+11.53%) |
Jun 11, 2020 | 0.6401 | 0.6909 | 0.6028 | 0.6152 | 857,005 | -0.07(-10.47%) |
Jun 10, 2020 | 0.9197 | 0.9925 | 0.6829 | 0.6871 | 1,401,557 | -0.17(-19.84%) |
Jun 09, 2020 | 1.038 | 1.038 | 0.8468 | 0.8572 | 1,042,225 | -0.13(-12.83%) |
Jun 08, 2020 | 1.002 | 1.065 | 0.9197 | 0.9834 | 1,393,025 | +0.12(+13.68%) |
Jun 05, 2020 | 0.8468 | 0.9015 | 0.7740 | 0.8650 | 1,207,158 | +0.15(+20.25%) |
Jun 04, 2020 | 0.6374 | 0.7285 | 0.6283 | 0.7193 | 849,156 | +0.10(+16.18%) |
Jun 03, 2020 | 0.6036 | 0.6567 | 0.5919 | 0.6192 | 1,359,567 | +0.03(+4.50%) |
Jun 02, 2020 | 0.5919 | 0.6146 | 0.5808 | 0.5925 | 403,299 | +0.02(+3.29%) |
Jun 01, 2020 | 0.6101 | 0.6192 | 0.5646 | 0.5737 | 631,545 | -0.05(-8.70%) |
May 29, 2020 | 0.5704 | 0.6283 | 0.5525 | 0.6283 | 656,403 | +0.05(+9.52%) |
May 28, 2020 | 0.6010 | 0.6101 | 0.5646 | 0.5737 | 427,800 | -0.02(-3.23%) |
May 27, 2020 | 0.6192 | 0.6194 | 0.5646 | 0.5928 | 358,254 | +0.01(+1.59%) |
May 26, 2020 | 0.5641 | 0.6009 | 0.5474 | 0.5835 | 679,931 | +0.05(+8.92%) |
May 22, 2020 | 0.5646 | 0.6033 | 0.5318 | 0.5357 | 317,384 | -0.03(-5.04%) |
May 21, 2020 | 0.5828 | 0.5995 | 0.5555 | 0.5641 | 240,508 | -0.01(-1.67%) |
May 20, 2020 | 0.5828 | 0.6010 | 0.5372 | 0.5737 | 405,370 | +0.03(+5.00%) |
May 19, 2020 | 0.5281 | 0.5828 | 0.5281 | 0.5463 | 485,941 | -0.01(-1.48%) |
May 18, 2020 | 0.5618 | 0.5737 | 0.5100 | 0.5545 | 874,791 | +0.06(+12.07%) |
May 15, 2020 | 0.5054 | 0.5054 | 0.4735 | 0.4948 | 645,860 | +0.01(+1.86%) |
May 14, 2020 | 0.4889 | 0.5281 | 0.4280 | 0.4858 | 623,548 | -0.01(-1.20%) |
May 13, 2020 | 0.5281 | 0.5463 | 0.4826 | 0.4917 | 594,430 | -0.04(-7.63%) |
May 12, 2020 | 0.5594 | 0.5748 | 0.5190 | 0.5323 | 593,173 | -0.02(-3.93%) |
May 11, 2020 | 0.6087 | 0.6192 | 0.5524 | 0.5541 | 387,112 | -0.04(-6.99%) |
May 08, 2020 | 0.5919 | 0.6192 | 0.5554 | 0.5957 | 224,914 | +0.00(+0.43%) |
May 07, 2020 | 0.6101 | 0.6192 | 0.5646 | 0.5931 | 330,993 | +0.03(+5.18%) |
May 06, 2020 | 0.6136 | 0.6136 | 0.5372 | 0.5639 | 623,496 | -0.03(-5.62%) |
May 05, 2020 | 0.5828 | 0.6106 | 0.5646 | 0.5975 | 540,674 | +0.04(+6.98%) |
May 04, 2020 | 0.6237 | 0.6283 | 0.5554 | 0.5585 | 570,738 | -0.03(-5.89%) |