Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.22 | 15.22 | 14.28 | 15.16 | 368,100 | -0.08(-0.52%) |
Jul 30, 2020 | 15.37 | 15.45 | 14.76 | 15.24 | 355,003 | -0.60(-3.79%) |
Jul 29, 2020 | 15.35 | 16.23 | 15.29 | 15.84 | 442,499 | +0.50(+3.26%) |
Jul 28, 2020 | 15.69 | 15.82 | 15.04 | 15.34 | 194,955 | -0.44(-2.79%) |
Jul 27, 2020 | 15.98 | 16.10 | 15.44 | 15.78 | 203,790 | +0.01(+0.06%) |
Jul 24, 2020 | 15.52 | 15.95 | 15.28 | 15.77 | 238,600 | +0.26(+1.68%) |
Jul 23, 2020 | 15.00 | 15.72 | 14.79 | 15.51 | 321,178 | +0.35(+2.31%) |
Jul 22, 2020 | 14.90 | 15.20 | 14.52 | 15.16 | 328,829 | -0.28(-1.81%) |
Jul 21, 2020 | 13.72 | 15.71 | 13.72 | 15.44 | 889,511 | +2.01(+14.97%) |
Jul 20, 2020 | 14.38 | 14.61 | 13.32 | 13.43 | 706,689 | -0.36(-2.61%) |
Jul 17, 2020 | 14.27 | 14.91 | 13.60 | 13.79 | 278,000 | -0.75(-5.16%) |
Jul 16, 2020 | 14.01 | 15.08 | 13.61 | 14.54 | 418,091 | +0.54(+3.86%) |
Jul 15, 2020 | 12.99 | 14.15 | 12.81 | 14.00 | 511,354 | +1.48(+11.82%) |
Jul 14, 2020 | 12.01 | 12.53 | 11.74 | 12.52 | 240,278 | +0.44(+3.64%) |
Jul 13, 2020 | 12.52 | 12.67 | 12.00 | 12.08 | 381,417 | -0.14(-1.15%) |
Jul 10, 2020 | 11.00 | 12.43 | 10.84 | 12.22 | 523,900 | +1.08(+9.69%) |
Jul 09, 2020 | 11.87 | 12.02 | 11.10 | 11.14 | 453,019 | -0.67(-5.67%) |
Jul 08, 2020 | 12.20 | 12.44 | 11.51 | 11.81 | 548,864 | -0.46(-3.75%) |
Jul 07, 2020 | 12.88 | 12.98 | 12.10 | 12.27 | 832,242 | -0.88(-6.69%) |
Jul 06, 2020 | 13.90 | 13.90 | 12.73 | 13.15 | 523,153 | -0.40(-2.95%) |
Jul 02, 2020 | 14.09 | 14.21 | 13.36 | 13.55 | 460,300 | -0.04(-0.29%) |
Jul 01, 2020 | 14.00 | 14.65 | 13.56 | 13.59 | 347,655 | -0.27(-1.95%) |
Jun 30, 2020 | 13.25 | 13.95 | 13.05 | 13.86 | 287,747 | +0.28(+2.06%) |
Jun 29, 2020 | 13.76 | 14.19 | 13.38 | 13.58 | 317,138 | +0.13(+0.97%) |
Jun 26, 2020 | 14.20 | 14.31 | 13.03 | 13.45 | 1,640,900 | -1.11(-7.62%) |
Jun 25, 2020 | 13.51 | 14.88 | 13.10 | 14.56 | 725,699 | +0.66(+4.75%) |
Jun 24, 2020 | 15.25 | 15.40 | 13.78 | 13.90 | 693,255 | -1.73(-11.07%) |
Jun 23, 2020 | 16.04 | 16.42 | 15.54 | 15.63 | 649,660 | +0.04(+0.26%) |
Jun 22, 2020 | 15.82 | 16.17 | 15.09 | 15.59 | 665,119 | +0.14(+0.91%) |
Jun 19, 2020 | 17.35 | 17.53 | 15.45 | 15.45 | 1,551,900 | -1.46(-8.63%) |
Jun 18, 2020 | 17.08 | 17.64 | 16.72 | 16.91 | 584,100 | -0.10(-0.59%) |
Jun 17, 2020 | 18.89 | 18.92 | 16.99 | 17.01 | 771,395 | -1.92(-10.14%) |
Jun 16, 2020 | 20.65 | 20.66 | 18.21 | 18.93 | 566,636 | -0.01(-0.05%) |
Jun 15, 2020 | 17.48 | 19.57 | 16.80 | 18.94 | 656,305 | +0.31(+1.66%) |
Jun 12, 2020 | 19.73 | 19.87 | 17.74 | 18.63 | 611,300 | +1.10(+6.27%) |
Jun 11, 2020 | 19.56 | 20.71 | 17.50 | 17.53 | 777,979 | -4.20(-19.33%) |
Jun 10, 2020 | 22.62 | 23.85 | 20.16 | 21.73 | 927,358 | -2.81(-11.45%) |
Jun 09, 2020 | 25.04 | 26.71 | 24.23 | 24.54 | 831,735 | -4.20(-14.61%) |
Jun 08, 2020 | 23.90 | 29.10 | 22.80 | 28.74 | 1,592,223 | +7.59(+35.89%) |
Jun 05, 2020 | 19.00 | 21.90 | 18.09 | 21.15 | 1,544,800 | +3.09(+17.11%) |
Jun 04, 2020 | 17.87 | 18.65 | 17.60 | 18.06 | 834,084 | +0.50(+2.85%) |
Jun 03, 2020 | 21.25 | 21.52 | 17.00 | 17.56 | 1,742,188 | -2.79(-13.71%) |
Jun 02, 2020 | 17.31 | 20.80 | 17.31 | 20.35 | 854,597 | +19.46(+2180.88%) |
Jun 01, 2020 | 0.8520 | 0.9145 | 0.8100 | 0.8922 | 4,020,429 | +0.04(+5.15%) |
May 29, 2020 | 0.8975 | 0.9199 | 0.8485 | 0.8485 | 5,890,600 | -0.06(-6.20%) |
May 28, 2020 | 0.9200 | 0.9639 | 0.8813 | 0.9046 | 6,150,487 | -0.03(-3.65%) |
May 27, 2020 | 0.9560 | 0.9600 | 0.8800 | 0.9389 | 3,546,201 | -0.01(-1.17%) |
May 26, 2020 | 0.9500 | 0.9690 | 0.9002 | 0.9500 | 3,824,705 | +0.05(+5.56%) |
May 22, 2020 | 0.9099 | 0.9099 | 0.8400 | 0.9000 | 2,857,500 | +0.01(+1.12%) |
May 21, 2020 | 0.9300 | 0.9500 | 0.8830 | 0.8900 | 4,512,120 | -0.04(-4.08%) |
May 20, 2020 | 0.9300 | 0.9639 | 0.9005 | 0.9279 | 3,480,459 | +0.02(+2.19%) |
May 19, 2020 | 0.9171 | 0.9481 | 0.8700 | 0.9080 | 6,682,422 | +0.02(+2.54%) |
May 18, 2020 | 0.8277 | 0.9069 | 0.8111 | 0.8855 | 5,530,536 | +0.10(+13.22%) |
May 15, 2020 | 0.6700 | 0.7857 | 0.6615 | 0.7821 | 5,518,300 | -0.00(-0.09%) |
May 14, 2020 | 0.8100 | 0.8298 | 0.7211 | 0.7828 | 5,428,648 | -0.05(-5.95%) |
May 13, 2020 | 0.9599 | 0.9600 | 0.8200 | 0.8323 | 4,500,370 | -0.11(-11.31%) |
May 12, 2020 | 0.9600 | 0.9700 | 0.8580 | 0.9384 | 5,356,705 | +0.03(+2.74%) |
May 11, 2020 | 0.9900 | 1.000 | 0.9120 | 0.9134 | 3,892,468 | -0.08(-7.74%) |
May 08, 2020 | 1.010 | 1.020 | 0.9531 | 0.9900 | 3,543,400 | +0.01(+1.02%) |
May 07, 2020 | 0.9600 | 1.010 | 0.9200 | 0.9800 | 4,235,919 | +0.06(+6.06%) |
May 06, 2020 | 1.060 | 1.070 | 0.8751 | 0.9240 | 6,142,417 | -0.08(-7.60%) |
May 05, 2020 | 1.090 | 1.170 | 0.9900 | 1.000 | 6,810,925 | -0.06(-5.66%) |
May 04, 2020 | 0.9400 | 1.060 | 0.8800 | 1.060 | 5,338,492 | +0.09(+9.57%) |