Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.440 | 1.510 | 1.440 | 1.470 | 58,000 | +0.00(+0.00%) |
Jul 30, 2020 | 1.400 | 1.470 | 1.360 | 1.470 | 62,409 | +0.07(+5.00%) |
Jul 29, 2020 | 1.470 | 1.510 | 1.380 | 1.400 | 135,844 | -0.06(-4.11%) |
Jul 28, 2020 | 1.510 | 1.540 | 1.430 | 1.460 | 97,317 | -0.05(-3.31%) |
Jul 27, 2020 | 1.510 | 1.540 | 1.420 | 1.510 | 126,539 | +0.01(+0.67%) |
Jul 24, 2020 | 1.530 | 1.560 | 1.500 | 1.500 | 65,700 | -0.04(-2.60%) |
Jul 23, 2020 | 1.600 | 1.635 | 1.530 | 1.540 | 115,666 | -0.06(-3.75%) |
Jul 22, 2020 | 1.640 | 1.690 | 1.560 | 1.600 | 47,029 | +0.01(+0.63%) |
Jul 21, 2020 | 1.710 | 1.750 | 1.510 | 1.590 | 173,249 | -0.11(-6.47%) |
Jul 20, 2020 | 1.730 | 1.730 | 1.625 | 1.700 | 109,064 | -0.01(-0.58%) |
Jul 17, 2020 | 1.580 | 1.720 | 1.550 | 1.710 | 118,700 | +0.12(+7.55%) |
Jul 16, 2020 | 1.630 | 1.630 | 1.510 | 1.590 | 73,403 | -0.01(-0.63%) |
Jul 15, 2020 | 1.550 | 1.640 | 1.530 | 1.600 | 120,995 | +0.08(+5.26%) |
Jul 14, 2020 | 1.530 | 1.530 | 1.360 | 1.520 | 124,997 | -0.02(-1.30%) |
Jul 13, 2020 | 1.650 | 1.700 | 1.510 | 1.540 | 84,526 | -0.09(-5.52%) |
Jul 10, 2020 | 1.620 | 1.756 | 1.620 | 1.630 | 91,600 | -0.02(-1.21%) |
Jul 09, 2020 | 1.790 | 1.820 | 1.600 | 1.650 | 258,962 | -0.13(-7.30%) |
Jul 08, 2020 | 1.820 | 1.900 | 1.750 | 1.780 | 64,414 | -0.03(-1.66%) |
Jul 07, 2020 | 1.900 | 1.920 | 1.750 | 1.810 | 78,439 | -0.07(-3.72%) |
Jul 06, 2020 | 1.910 | 1.930 | 1.850 | 1.880 | 90,168 | +0.00(+0.00%) |
Jul 02, 2020 | 1.890 | 1.980 | 1.870 | 1.880 | 174,700 | +0.02(+1.08%) |
Jul 01, 2020 | 1.740 | 1.900 | 1.710 | 1.860 | 230,732 | +0.12(+6.90%) |
Jun 30, 2020 | 1.720 | 1.740 | 1.661 | 1.740 | 105,609 | +0.05(+2.96%) |
Jun 29, 2020 | 1.720 | 1.740 | 1.650 | 1.690 | 88,025 | -0.02(-1.17%) |
Jun 26, 2020 | 1.660 | 1.750 | 1.660 | 1.710 | 151,600 | +0.03(+1.79%) |
Jun 25, 2020 | 1.630 | 1.700 | 1.610 | 1.680 | 104,131 | +0.05(+3.07%) |
Jun 24, 2020 | 1.690 | 1.730 | 1.610 | 1.630 | 169,843 | -0.07(-4.12%) |
Jun 23, 2020 | 1.780 | 1.800 | 1.650 | 1.700 | 129,015 | -0.02(-1.16%) |
Jun 22, 2020 | 1.650 | 1.750 | 1.590 | 1.720 | 126,449 | +0.07(+4.24%) |
Jun 19, 2020 | 1.650 | 1.664 | 1.590 | 1.650 | 118,400 | +0.01(+0.61%) |
Jun 18, 2020 | 1.710 | 1.710 | 1.590 | 1.640 | 148,370 | -0.06(-3.53%) |
Jun 17, 2020 | 1.700 | 1.740 | 1.660 | 1.700 | 80,061 | +0.01(+0.59%) |
Jun 16, 2020 | 1.720 | 1.740 | 1.590 | 1.690 | 233,928 | +0.01(+0.60%) |
Jun 15, 2020 | 1.580 | 1.700 | 1.570 | 1.680 | 62,992 | +0.07(+4.34%) |
Jun 12, 2020 | 1.700 | 1.760 | 1.608 | 1.610 | 141,600 | -0.02(-1.22%) |
Jun 11, 2020 | 1.550 | 1.750 | 1.540 | 1.630 | 260,915 | -0.22(-11.89%) |
Jun 10, 2020 | 2.000 | 2.100 | 1.820 | 1.850 | 221,713 | -0.15(-7.50%) |
Jun 09, 2020 | 1.900 | 2.050 | 1.880 | 2.000 | 235,209 | +0.10(+5.26%) |
Jun 08, 2020 | 1.770 | 1.920 | 1.730 | 1.900 | 373,986 | +0.18(+10.47%) |
Jun 05, 2020 | 1.730 | 1.750 | 1.660 | 1.720 | 180,200 | +0.04(+2.38%) |
Jun 04, 2020 | 1.720 | 1.724 | 1.620 | 1.680 | 192,638 | -0.05(-2.89%) |
Jun 03, 2020 | 1.740 | 1.800 | 1.640 | 1.730 | 228,098 | +0.04(+2.37%) |
Jun 02, 2020 | 1.690 | 1.720 | 1.600 | 1.690 | 125,435 | +0.04(+2.42%) |
Jun 01, 2020 | 1.580 | 1.730 | 1.570 | 1.650 | 153,302 | +0.07(+4.43%) |
May 29, 2020 | 1.580 | 1.630 | 1.500 | 1.580 | 95,700 | +0.06(+3.95%) |
May 28, 2020 | 1.410 | 1.670 | 1.360 | 1.520 | 439,837 | +0.10(+7.04%) |
May 27, 2020 | 1.370 | 1.480 | 1.330 | 1.420 | 829,036 | +0.07(+5.19%) |
May 26, 2020 | 1.400 | 1.400 | 1.330 | 1.350 | 161,852 | -0.01(-0.74%) |
May 22, 2020 | 1.320 | 1.360 | 1.300 | 1.360 | 200,300 | +0.04(+3.03%) |
May 21, 2020 | 1.310 | 1.340 | 1.310 | 1.320 | 62,683 | -0.01(-0.75%) |
May 20, 2020 | 1.370 | 1.370 | 1.310 | 1.330 | 96,381 | -0.03(-2.21%) |
May 19, 2020 | 1.330 | 1.380 | 1.300 | 1.360 | 230,698 | +0.03(+2.26%) |
May 18, 2020 | 1.400 | 1.420 | 1.250 | 1.330 | 294,452 | +0.00(+0.00%) |
May 15, 2020 | 1.250 | 1.380 | 1.250 | 1.330 | 462,900 | +0.08(+6.40%) |
May 14, 2020 | 1.170 | 1.300 | 1.130 | 1.250 | 194,567 | +0.04(+3.31%) |
May 13, 2020 | 1.240 | 1.290 | 1.150 | 1.210 | 453,784 | -0.02(-1.63%) |
May 12, 2020 | 1.180 | 1.310 | 1.150 | 1.230 | 272,809 | +0.05(+4.24%) |
May 11, 2020 | 1.090 | 1.250 | 1.080 | 1.180 | 449,470 | +0.10(+9.26%) |
May 08, 2020 | 1.130 | 1.130 | 1.050 | 1.080 | 257,600 | -0.04(-3.57%) |
May 07, 2020 | 1.230 | 1.250 | 1.010 | 1.120 | 878,451 | -0.16(-12.50%) |
May 06, 2020 | 1.160 | 1.290 | 1.150 | 1.280 | 540,323 | +0.13(+11.30%) |
May 05, 2020 | 1.180 | 1.180 | 1.140 | 1.150 | 149,167 | +0.03(+2.68%) |
May 04, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 223,190 | -0.03(-2.61%) |