Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.185 | 4.369 | 3.673 | 3.959 | 4,310,998 | -0.04(-1.06%) |
Jul 30, 2020 | 4.433 | 4.864 | 3.945 | 4.002 | 5,103,397 | -0.65(-13.98%) |
Jul 29, 2020 | 4.391 | 4.900 | 3.917 | 4.652 | 21,415,102 | +1.49(+47.20%) |
Jul 28, 2020 | 3.252 | 3.394 | 3.075 | 3.160 | 5,839,947 | -0.08(-2.61%) |
Jul 27, 2020 | 3.132 | 3.288 | 2.722 | 3.245 | 2,912,260 | +0.13(+4.08%) |
Jul 24, 2020 | 2.793 | 3.152 | 2.701 | 3.118 | 2,406,911 | +0.28(+9.97%) |
Jul 23, 2020 | 2.955 | 3.019 | 2.616 | 2.835 | 2,620,408 | -0.23(-7.60%) |
Jul 22, 2020 | 2.524 | 3.097 | 2.475 | 3.068 | 3,361,993 | +0.54(+21.57%) |
Jul 21, 2020 | 2.651 | 2.736 | 2.446 | 2.524 | 2,287,494 | -0.04(-1.38%) |
Jul 20, 2020 | 2.220 | 2.581 | 2.149 | 2.559 | 3,127,150 | +0.34(+15.29%) |
Jul 17, 2020 | 2.107 | 2.241 | 2.089 | 2.220 | 1,568,587 | +0.11(+5.37%) |
Jul 16, 2020 | 1.951 | 2.121 | 1.930 | 2.107 | 1,314,902 | +0.12(+6.05%) |
Jul 15, 2020 | 1.944 | 2.001 | 1.845 | 1.987 | 1,240,960 | +0.13(+7.25%) |
Jul 14, 2020 | 1.782 | 1.874 | 1.739 | 1.852 | 1,084,739 | +0.05(+2.75%) |
Jul 13, 2020 | 1.881 | 1.987 | 1.775 | 1.803 | 2,762,770 | -0.08(-4.14%) |
Jul 10, 2020 | 1.895 | 2.086 | 1.824 | 1.881 | 5,435,742 | -0.01(-0.75%) |
Jul 09, 2020 | 2.241 | 2.376 | 1.739 | 1.895 | 52,672,260 | +0.54(+39.58%) |
Jul 08, 2020 | 1.322 | 1.373 | 1.273 | 1.357 | 921,651 | +0.05(+3.78%) |
Jul 07, 2020 | 1.343 | 1.357 | 1.308 | 1.308 | 351,263 | -0.06(-4.64%) |
Jul 06, 2020 | 1.379 | 1.386 | 1.308 | 1.372 | 509,469 | +0.03(+2.11%) |
Jul 02, 2020 | 1.393 | 1.393 | 1.322 | 1.343 | 310,181 | +0.00(+0.00%) |
Jul 01, 2020 | 1.365 | 1.400 | 1.322 | 1.343 | 389,377 | -0.03(-2.06%) |
Jun 30, 2020 | 1.343 | 1.393 | 1.301 | 1.372 | 618,626 | +0.02(+1.57%) |
Jun 29, 2020 | 1.287 | 1.407 | 1.287 | 1.350 | 383,609 | +0.04(+3.24%) |
Jun 26, 2020 | 1.449 | 1.449 | 1.308 | 1.308 | 791,224 | -0.16(-10.63%) |
Jun 25, 2020 | 1.258 | 1.527 | 1.258 | 1.464 | 1,305,170 | +0.18(+14.36%) |
Jun 24, 2020 | 1.379 | 1.386 | 1.237 | 1.280 | 1,181,644 | -0.12(-8.59%) |
Jun 23, 2020 | 1.449 | 1.449 | 1.379 | 1.400 | 390,673 | -0.02(-1.49%) |
Jun 22, 2020 | 1.400 | 1.449 | 1.343 | 1.421 | 830,098 | +0.02(+1.52%) |
Jun 19, 2020 | 1.464 | 1.467 | 1.336 | 1.400 | 737,193 | -0.05(-3.41%) |
Jun 18, 2020 | 1.400 | 1.456 | 1.365 | 1.449 | 470,736 | +0.05(+3.54%) |
Jun 17, 2020 | 1.435 | 1.464 | 1.379 | 1.400 | 439,859 | -0.02(-1.49%) |
Jun 16, 2020 | 1.506 | 1.541 | 1.421 | 1.421 | 850,137 | +0.01(+0.50%) |
Jun 15, 2020 | 1.379 | 1.449 | 1.294 | 1.414 | 828,078 | +0.00(+0.00%) |
Jun 12, 2020 | 1.428 | 1.449 | 1.350 | 1.414 | 973,966 | +0.09(+6.95%) |
Jun 11, 2020 | 1.308 | 1.449 | 1.237 | 1.322 | 1,367,628 | -0.20(-13.02%) |
Jun 10, 2020 | 1.647 | 1.676 | 1.464 | 1.520 | 1,250,363 | -0.12(-7.33%) |
Jun 09, 2020 | 1.669 | 1.690 | 1.598 | 1.640 | 852,000 | -0.07(-4.13%) |
Jun 08, 2020 | 1.711 | 1.732 | 1.619 | 1.711 | 1,703,665 | +0.10(+6.14%) |
Jun 05, 2020 | 1.760 | 1.831 | 1.601 | 1.612 | 1,855,006 | -0.07(-4.20%) |
Jun 04, 2020 | 1.965 | 1.965 | 1.562 | 1.683 | 4,512,199 | -0.25(-12.82%) |
Jun 03, 2020 | 1.598 | 1.980 | 1.584 | 1.930 | 2,784,101 | +0.35(+21.88%) |
Jun 02, 2020 | 1.421 | 1.591 | 1.386 | 1.584 | 1,825,168 | +0.22(+16.06%) |
Jun 01, 2020 | 1.414 | 1.520 | 1.315 | 1.365 | 2,020,829 | +0.05(+3.76%) |
May 29, 2020 | 1.322 | 1.365 | 1.237 | 1.315 | 747,801 | -0.03(-2.11%) |
May 28, 2020 | 1.478 | 1.499 | 1.223 | 1.343 | 1,860,603 | -0.03(-2.06%) |
May 27, 2020 | 1.414 | 1.442 | 1.216 | 1.372 | 2,155,550 | +0.02(+1.57%) |
May 26, 2020 | 1.322 | 1.485 | 1.308 | 1.350 | 2,355,330 | +0.11(+9.14%) |
May 22, 2020 | 1.131 | 1.251 | 1.082 | 1.237 | 1,563,636 | +0.14(+12.90%) |
May 21, 2020 | 1.004 | 1.131 | 0.9615 | 1.096 | 1,128,068 | +0.13(+13.97%) |
May 20, 2020 | 1.025 | 1.039 | 0.9332 | 0.9615 | 1,300,166 | -0.06(-6.21%) |
May 19, 2020 | 0.8838 | 1.166 | 0.8555 | 1.025 | 4,027,435 | +0.15(+16.94%) |
May 18, 2020 | 0.8696 | 0.9191 | 0.8625 | 0.8767 | 639,232 | +0.04(+5.08%) |
May 15, 2020 | 0.7989 | 0.8625 | 0.7918 | 0.8343 | 422,344 | +0.01(+0.85%) |
May 14, 2020 | 0.8131 | 0.8625 | 0.7636 | 0.8272 | 312,986 | -0.01(-1.68%) |
May 13, 2020 | 0.8555 | 0.8838 | 0.7989 | 0.8413 | 626,084 | -0.05(-5.56%) |
May 12, 2020 | 0.9332 | 0.9474 | 0.8696 | 0.8908 | 367,486 | -0.01(-1.56%) |
May 11, 2020 | 0.8979 | 0.9332 | 0.8484 | 0.9050 | 552,476 | +0.01(+1.59%) |
May 08, 2020 | 0.8201 | 0.9474 | 0.8131 | 0.8908 | 582,315 | +0.06(+6.78%) |
May 07, 2020 | 0.8272 | 0.8578 | 0.8060 | 0.8343 | 368,967 | +0.03(+3.51%) |
May 06, 2020 | 0.8908 | 0.9120 | 0.7918 | 0.8060 | 820,722 | -0.08(-8.80%) |
May 05, 2020 | 0.8767 | 0.9332 | 0.8696 | 0.8838 | 636,393 | +0.00(+0.00%) |
May 04, 2020 | 0.9120 | 0.9545 | 0.8484 | 0.8838 | 807,896 | +0.04(+4.17%) |