Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.550 | 1.560 | 1.510 | 1.510 | 293,700 | -0.02(-1.31%) |
Jul 30, 2020 | 1.560 | 1.600 | 1.510 | 1.530 | 456,436 | -0.03(-1.92%) |
Jul 29, 2020 | 1.650 | 1.650 | 1.540 | 1.560 | 671,286 | -0.05(-3.11%) |
Jul 28, 2020 | 1.560 | 1.630 | 1.520 | 1.610 | 582,189 | +0.03(+1.90%) |
Jul 27, 2020 | 1.710 | 1.720 | 1.560 | 1.580 | 1,029,466 | -0.14(-8.14%) |
Jul 24, 2020 | 1.720 | 1.740 | 1.650 | 1.720 | 669,200 | +0.06(+3.61%) |
Jul 23, 2020 | 1.700 | 1.780 | 1.640 | 1.660 | 1,103,480 | -0.02(-1.19%) |
Jul 22, 2020 | 1.760 | 1.820 | 1.660 | 1.680 | 1,326,044 | -0.10(-5.62%) |
Jul 21, 2020 | 1.950 | 1.950 | 1.710 | 1.780 | 5,637,639 | +0.18(+11.25%) |
Jul 20, 2020 | 1.620 | 1.650 | 1.510 | 1.600 | 2,514,941 | +0.11(+7.38%) |
Jul 17, 2020 | 1.530 | 1.530 | 1.430 | 1.490 | 1,562,700 | +0.02(+1.36%) |
Jul 16, 2020 | 1.420 | 1.510 | 1.400 | 1.470 | 1,949,833 | +0.09(+6.52%) |
Jul 15, 2020 | 1.250 | 1.390 | 1.250 | 1.380 | 972,803 | +0.13(+10.40%) |
Jul 14, 2020 | 1.280 | 1.280 | 1.220 | 1.250 | 363,380 | -0.01(-0.79%) |
Jul 13, 2020 | 1.280 | 1.280 | 1.240 | 1.260 | 522,436 | +0.04(+3.28%) |
Jul 10, 2020 | 1.280 | 1.280 | 1.210 | 1.220 | 549,100 | -0.07(-5.43%) |
Jul 09, 2020 | 1.450 | 1.450 | 1.260 | 1.290 | 1,160,274 | -0.13(-9.15%) |
Jul 08, 2020 | 1.520 | 1.550 | 1.380 | 1.420 | 1,939,506 | -0.13(-8.39%) |
Jul 07, 2020 | 1.240 | 1.640 | 1.230 | 1.550 | 5,544,359 | +0.36(+30.25%) |
Jul 06, 2020 | 1.180 | 1.200 | 1.150 | 1.190 | 237,088 | +0.01(+0.85%) |
Jul 02, 2020 | 1.170 | 1.180 | 1.140 | 1.180 | 219,100 | +0.03(+2.61%) |
Jul 01, 2020 | 1.160 | 1.190 | 1.140 | 1.150 | 189,190 | -0.01(-0.86%) |
Jun 30, 2020 | 1.180 | 1.200 | 1.140 | 1.160 | 273,506 | -0.02(-1.69%) |
Jun 29, 2020 | 1.270 | 1.280 | 1.160 | 1.180 | 665,425 | -0.08(-6.35%) |
Jun 26, 2020 | 1.190 | 1.280 | 1.190 | 1.260 | 891,500 | +0.06(+5.00%) |
Jun 25, 2020 | 1.210 | 1.220 | 1.180 | 1.200 | 205,300 | -0.01(-0.83%) |
Jun 24, 2020 | 1.210 | 1.220 | 1.160 | 1.210 | 314,118 | -0.04(-3.20%) |
Jun 23, 2020 | 1.270 | 1.270 | 1.210 | 1.250 | 300,779 | -0.02(-1.57%) |
Jun 22, 2020 | 1.320 | 1.340 | 1.220 | 1.270 | 673,312 | -0.05(-3.79%) |
Jun 19, 2020 | 1.240 | 1.320 | 1.130 | 1.320 | 1,001,100 | +0.06(+4.76%) |
Jun 18, 2020 | 1.200 | 1.260 | 1.170 | 1.260 | 545,599 | +0.06(+5.00%) |
Jun 17, 2020 | 1.150 | 1.200 | 1.140 | 1.200 | 374,921 | +0.06(+5.26%) |
Jun 16, 2020 | 1.170 | 1.190 | 1.120 | 1.140 | 321,434 | -0.01(-0.87%) |
Jun 15, 2020 | 1.110 | 1.150 | 1.110 | 1.150 | 274,090 | +0.04(+3.60%) |
Jun 12, 2020 | 1.070 | 1.180 | 1.030 | 1.110 | 712,200 | +0.07(+6.73%) |
Jun 11, 2020 | 1.090 | 1.090 | 1.030 | 1.040 | 368,116 | -0.09(-7.96%) |
Jun 10, 2020 | 1.130 | 1.150 | 1.080 | 1.130 | 207,383 | +0.00(+0.00%) |
Jun 09, 2020 | 1.100 | 1.130 | 1.060 | 1.130 | 225,679 | +0.02(+1.80%) |
Jun 08, 2020 | 1.080 | 1.130 | 1.070 | 1.110 | 330,749 | +0.02(+1.83%) |
Jun 05, 2020 | 1.090 | 1.100 | 1.070 | 1.090 | 290,900 | -0.01(-0.91%) |
Jun 04, 2020 | 1.090 | 1.110 | 1.060 | 1.100 | 325,625 | +0.00(+0.00%) |
Jun 03, 2020 | 1.130 | 1.130 | 1.050 | 1.100 | 753,228 | -0.01(-0.90%) |
Jun 02, 2020 | 1.190 | 1.200 | 1.100 | 1.110 | 667,253 | -0.08(-6.72%) |
Jun 01, 2020 | 1.260 | 1.300 | 1.080 | 1.190 | 3,223,767 | +0.17(+16.67%) |
May 29, 2020 | 1.010 | 1.040 | 1.000 | 1.020 | 105,400 | -0.01(-0.97%) |
May 28, 2020 | 1.030 | 1.040 | 1.000 | 1.030 | 125,351 | +0.02(+1.98%) |
May 27, 2020 | 1.030 | 1.070 | 1.000 | 1.010 | 132,227 | -0.02(-1.94%) |
May 26, 2020 | 1.070 | 1.070 | 1.010 | 1.030 | 212,199 | -0.02(-1.90%) |
May 22, 2020 | 1.030 | 1.050 | 1.000 | 1.050 | 148,100 | +0.03(+2.94%) |
May 21, 2020 | 1.050 | 1.060 | 1.010 | 1.020 | 206,425 | -0.02(-1.92%) |
May 20, 2020 | 1.070 | 1.100 | 1.030 | 1.040 | 211,691 | -0.05(-4.59%) |
May 19, 2020 | 1.090 | 1.100 | 1.050 | 1.090 | 261,847 | +0.01(+0.93%) |
May 18, 2020 | 1.050 | 1.100 | 1.050 | 1.080 | 142,199 | +0.02(+1.89%) |
May 15, 2020 | 1.100 | 1.100 | 1.030 | 1.060 | 142,600 | +0.00(+0.00%) |
May 14, 2020 | 1.100 | 1.110 | 1.030 | 1.060 | 178,455 | -0.03(-3.20%) |
May 13, 2020 | 1.100 | 1.190 | 1.090 | 1.095 | 312,223 | -0.02(-1.35%) |
May 12, 2020 | 1.140 | 1.140 | 1.070 | 1.110 | 241,627 | +0.02(+1.83%) |
May 11, 2020 | 1.040 | 1.090 | 1.030 | 1.090 | 292,720 | +0.06(+5.83%) |
May 08, 2020 | 1.020 | 1.050 | 1.010 | 1.030 | 124,900 | +0.00(+0.00%) |
May 07, 2020 | 1.030 | 1.050 | 1.020 | 1.030 | 102,547 | +0.02(+1.98%) |
May 06, 2020 | 1.050 | 1.080 | 1.000 | 1.010 | 206,228 | -0.03(-2.88%) |
May 05, 2020 | 1.020 | 1.060 | 1.020 | 1.040 | 138,124 | +0.03(+2.97%) |
May 04, 2020 | 1.050 | 1.068 | 1.000 | 1.010 | 230,928 | +0.01(+1.28%) |