Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.805 | 1.878 | 1.741 | 1.741 | 70,530 | -0.03(-1.55%) |
Jun 29, 2020 | 1.750 | 1.805 | 1.677 | 1.768 | 55,462 | +0.01(+0.78%) |
Jun 26, 2020 | 1.732 | 1.796 | 1.663 | 1.754 | 88,848 | +0.04(+2.41%) |
Jun 25, 2020 | 1.924 | 1.933 | 1.713 | 1.713 | 178,334 | -0.22(-11.37%) |
Jun 24, 2020 | 2.052 | 2.116 | 1.933 | 1.933 | 77,979 | -0.18(-8.66%) |
Jun 23, 2020 | 2.153 | 2.162 | 2.107 | 2.116 | 31,494 | +0.03(+1.32%) |
Jun 22, 2020 | 2.006 | 2.116 | 1.988 | 2.089 | 90,170 | +0.10(+5.07%) |
Jun 19, 2020 | 2.061 | 2.153 | 1.988 | 1.988 | 83,172 | -0.06(-3.13%) |
Jun 18, 2020 | 2.116 | 2.272 | 2.052 | 2.052 | 45,768 | -0.07(-3.45%) |
Jun 17, 2020 | 2.126 | 2.139 | 2.043 | 2.126 | 70,315 | +0.05(+2.20%) |
Jun 16, 2020 | 2.199 | 2.254 | 2.080 | 2.080 | 106,292 | -0.06(-2.99%) |
Jun 15, 2020 | 2.025 | 2.226 | 2.016 | 2.144 | 151,817 | +0.05(+2.18%) |
Jun 12, 2020 | 2.153 | 2.281 | 1.970 | 2.098 | 259,559 | -0.03(-1.61%) |
Jun 11, 2020 | 2.242 | 2.343 | 2.059 | 2.132 | 311,137 | -0.31(-12.73%) |
Jun 10, 2020 | 2.755 | 2.828 | 2.425 | 2.444 | 293,974 | -0.31(-11.30%) |
Jun 09, 2020 | 2.828 | 2.865 | 2.663 | 2.755 | 272,244 | -0.16(-5.35%) |
Jun 08, 2020 | 2.828 | 2.929 | 2.681 | 2.910 | 405,771 | +0.29(+11.19%) |
Jun 05, 2020 | 2.645 | 2.874 | 2.480 | 2.617 | 857,422 | +0.20(+8.33%) |
Jun 04, 2020 | 2.087 | 2.691 | 2.032 | 2.416 | 507,613 | +0.28(+13.30%) |
Jun 03, 2020 | 2.453 | 2.480 | 2.123 | 2.132 | 326,704 | -0.29(-12.08%) |
Jun 02, 2020 | 2.361 | 2.498 | 2.270 | 2.425 | 776,761 | +0.20(+9.05%) |
Jun 01, 2020 | 1.958 | 2.279 | 1.922 | 2.224 | 730,134 | +0.31(+16.27%) |
May 29, 2020 | 1.968 | 1.968 | 1.821 | 1.913 | 79,000 | +0.05(+2.45%) |
May 28, 2020 | 1.785 | 2.050 | 1.785 | 1.867 | 325,627 | +0.08(+4.62%) |
May 27, 2020 | 1.739 | 1.785 | 1.547 | 1.785 | 45,248 | +0.05(+2.63%) |
May 26, 2020 | 1.647 | 1.748 | 1.538 | 1.739 | 58,327 | +0.09(+5.56%) |
May 22, 2020 | 1.656 | 1.684 | 1.638 | 1.647 | 21,307 | +0.00(+0.00%) |
May 21, 2020 | 1.721 | 1.721 | 1.629 | 1.647 | 38,291 | -0.05(-2.70%) |
May 20, 2020 | 1.702 | 1.702 | 1.612 | 1.693 | 42,658 | +0.02(+1.09%) |
May 19, 2020 | 1.684 | 1.702 | 1.565 | 1.675 | 144,388 | +0.03(+1.67%) |
May 18, 2020 | 1.620 | 1.721 | 1.620 | 1.647 | 93,460 | -0.05(-3.23%) |
May 15, 2020 | 1.785 | 1.785 | 1.510 | 1.702 | 245,742 | -0.19(-9.84%) |
May 14, 2020 | 1.730 | 1.899 | 1.400 | 1.888 | 199,150 | +0.15(+8.58%) |
May 13, 2020 | 1.382 | 1.766 | 1.382 | 1.739 | 786,562 | +0.34(+24.18%) |
May 12, 2020 | 1.473 | 1.501 | 1.391 | 1.400 | 99,988 | -0.10(-6.71%) |
May 11, 2020 | 1.510 | 1.538 | 1.464 | 1.501 | 148,937 | -0.04(-2.38%) |
May 08, 2020 | 1.556 | 1.620 | 1.519 | 1.538 | 223,015 | -0.04(-2.75%) |
May 07, 2020 | 1.581 | 1.618 | 1.554 | 1.581 | 152,060 | +0.00(+0.00%) |
May 06, 2020 | 1.544 | 1.590 | 1.462 | 1.581 | 49,976 | +0.01(+0.33%) |
May 05, 2020 | 1.581 | 1.636 | 1.454 | 1.576 | 81,120 | +0.00(+0.25%) |
May 04, 2020 | 1.590 | 1.618 | 1.416 | 1.572 | 100,090 | -0.05(-2.83%) |
May 01, 2020 | 1.380 | 1.618 | 1.353 | 1.618 | 88,197 | +0.10(+6.63%) |
Apr 30, 2020 | 1.307 | 1.535 | 1.234 | 1.517 | 455,837 | +0.27(+22.06%) |
Apr 29, 2020 | 1.215 | 1.517 | 1.206 | 1.243 | 799,420 | +0.03(+2.26%) |
Apr 28, 2020 | 1.234 | 1.316 | 1.215 | 1.215 | 144,260 | -0.02(-1.48%) |
Apr 27, 2020 | 1.234 | 1.243 | 1.220 | 1.234 | 74,251 | +0.00(+0.00%) |
Apr 24, 2020 | 1.252 | 1.279 | 1.206 | 1.234 | 72,986 | +0.00(+0.00%) |
Apr 23, 2020 | 1.252 | 1.316 | 1.215 | 1.234 | 386,362 | -0.02(-1.46%) |
Apr 22, 2020 | 1.133 | 1.261 | 1.106 | 1.252 | 76,520 | +0.11(+9.60%) |
Apr 21, 2020 | 1.170 | 1.170 | 1.097 | 1.142 | 34,411 | -0.03(-2.34%) |
Apr 20, 2020 | 1.115 | 1.197 | 1.115 | 1.170 | 93,014 | +0.04(+3.23%) |
Apr 17, 2020 | 1.124 | 1.243 | 1.097 | 1.133 | 83,382 | +0.00(+0.00%) |
Apr 16, 2020 | 1.206 | 1.243 | 1.133 | 1.133 | 90,968 | -0.10(-8.15%) |
Apr 15, 2020 | 1.051 | 1.243 | 1.051 | 1.234 | 207,943 | +0.07(+6.30%) |
Apr 14, 2020 | 1.188 | 1.270 | 1.060 | 1.161 | 118,404 | -0.04(-3.05%) |
Apr 13, 2020 | 1.051 | 1.245 | 1.051 | 1.197 | 289,430 | +0.18(+18.02%) |
Apr 09, 2020 | 1.005 | 1.131 | 0.8727 | 1.014 | 125,620 | +0.06(+6.48%) |
Apr 08, 2020 | 0.9755 | 0.9755 | 0.9436 | 0.9527 | 209,170 | +0.02(+2.45%) |
Apr 07, 2020 | 0.9573 | 0.9937 | 0.9208 | 0.9299 | 49,695 | +0.00(+0.00%) |
Apr 06, 2020 | 0.8205 | 0.9664 | 0.8205 | 0.9299 | 79,779 | +0.11(+13.76%) |
Apr 03, 2020 | 0.7840 | 0.8597 | 0.7749 | 0.8174 | 84,459 | +0.02(+3.06%) |
Apr 02, 2020 | 0.9573 | 0.9573 | 0.7585 | 0.7932 | 92,903 | -0.15(-15.53%) |