Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.500 | 1.500 | 1.350 | 1.410 | 70,200 | -0.01(-0.70%) |
Jul 30, 2020 | 1.500 | 1.610 | 1.380 | 1.420 | 98,329 | -0.08(-5.33%) |
Jul 29, 2020 | 1.430 | 1.570 | 1.380 | 1.500 | 58,217 | +0.12(+8.70%) |
Jul 28, 2020 | 1.370 | 1.420 | 1.370 | 1.380 | 15,600 | +0.00(+0.00%) |
Jul 27, 2020 | 1.350 | 1.400 | 1.350 | 1.380 | 5,204 | +0.00(+0.00%) |
Jul 24, 2020 | 1.380 | 1.400 | 1.370 | 1.380 | 9,800 | -0.01(-0.72%) |
Jul 23, 2020 | 1.370 | 1.420 | 1.370 | 1.390 | 45,329 | +0.02(+1.46%) |
Jul 22, 2020 | 1.380 | 1.430 | 1.340 | 1.370 | 27,170 | -0.02(-1.44%) |
Jul 21, 2020 | 1.500 | 1.570 | 1.320 | 1.390 | 64,001 | -0.11(-7.33%) |
Jul 20, 2020 | 1.420 | 1.590 | 1.420 | 1.500 | 26,597 | +0.05(+3.45%) |
Jul 17, 2020 | 1.500 | 1.500 | 1.350 | 1.450 | 50,600 | -0.06(-4.16%) |
Jul 16, 2020 | 1.600 | 1.600 | 1.350 | 1.513 | 63,144 | -0.08(-4.84%) |
Jul 15, 2020 | 1.340 | 1.670 | 1.330 | 1.590 | 140,337 | +0.25(+18.66%) |
Jul 14, 2020 | 1.310 | 1.340 | 1.300 | 1.340 | 10,999 | +0.03(+2.29%) |
Jul 13, 2020 | 1.340 | 1.340 | 1.290 | 1.310 | 31,987 | -0.04(-2.96%) |
Jul 10, 2020 | 1.360 | 1.370 | 1.350 | 1.350 | 5,300 | -0.01(-0.74%) |
Jul 09, 2020 | 1.360 | 1.370 | 1.350 | 1.360 | 8,383 | +0.01(+0.74%) |
Jul 08, 2020 | 1.320 | 1.370 | 1.290 | 1.350 | 53,540 | +0.06(+4.65%) |
Jul 07, 2020 | 1.250 | 1.330 | 1.250 | 1.290 | 19,023 | +0.00(+0.00%) |
Jul 06, 2020 | 1.370 | 1.370 | 1.260 | 1.290 | 46,206 | -0.08(-5.84%) |
Jul 02, 2020 | 1.380 | 1.420 | 1.350 | 1.370 | 50,700 | -0.04(-2.84%) |
Jul 01, 2020 | 1.387 | 1.430 | 1.387 | 1.410 | 16,860 | -0.01(-0.70%) |
Jun 30, 2020 | 1.370 | 1.420 | 1.360 | 1.420 | 7,436 | +0.04(+2.90%) |
Jun 29, 2020 | 1.400 | 1.460 | 1.339 | 1.380 | 25,441 | -0.04(-2.82%) |
Jun 26, 2020 | 1.410 | 1.430 | 1.390 | 1.420 | 21,500 | -0.03(-1.73%) |
Jun 25, 2020 | 1.410 | 1.460 | 1.410 | 1.445 | 9,005 | +0.02(+1.05%) |
Jun 24, 2020 | 1.490 | 1.490 | 1.410 | 1.430 | 30,389 | -0.07(-4.67%) |
Jun 23, 2020 | 1.520 | 1.600 | 1.470 | 1.500 | 67,123 | -0.02(-1.32%) |
Jun 22, 2020 | 1.550 | 1.580 | 1.400 | 1.520 | 96,496 | -0.10(-6.17%) |
Jun 19, 2020 | 1.580 | 1.728 | 1.560 | 1.620 | 127,000 | -0.03(-1.82%) |
Jun 18, 2020 | 1.620 | 1.800 | 1.350 | 1.650 | 395,669 | +0.23(+16.20%) |
Jun 17, 2020 | 1.450 | 1.490 | 1.410 | 1.420 | 47,078 | +0.03(+2.16%) |
Jun 16, 2020 | 1.380 | 1.440 | 1.360 | 1.390 | 25,338 | +0.05(+3.73%) |
Jun 15, 2020 | 1.370 | 1.375 | 1.300 | 1.340 | 24,690 | +0.02(+1.52%) |
Jun 12, 2020 | 1.440 | 1.440 | 1.270 | 1.320 | 21,700 | -0.07(-5.04%) |
Jun 11, 2020 | 1.320 | 1.410 | 1.260 | 1.390 | 27,458 | +0.02(+1.46%) |
Jun 10, 2020 | 1.360 | 1.420 | 1.320 | 1.370 | 36,311 | +0.05(+3.79%) |
Jun 09, 2020 | 1.300 | 1.375 | 1.260 | 1.320 | 175,072 | +0.03(+2.33%) |
Jun 08, 2020 | 1.230 | 1.300 | 1.230 | 1.290 | 40,420 | +0.04(+3.20%) |
Jun 05, 2020 | 1.340 | 1.370 | 1.240 | 1.250 | 37,700 | -0.02(-1.57%) |
Jun 04, 2020 | 1.350 | 1.440 | 1.200 | 1.270 | 45,459 | -0.05(-4.15%) |
Jun 03, 2020 | 1.497 | 1.520 | 1.300 | 1.325 | 51,804 | -0.14(-9.25%) |
Jun 02, 2020 | 1.520 | 1.520 | 1.430 | 1.460 | 9,182 | -0.06(-3.95%) |
Jun 01, 2020 | 1.500 | 1.540 | 1.400 | 1.520 | 44,217 | +0.03(+2.01%) |
May 29, 2020 | 1.530 | 1.550 | 1.461 | 1.490 | 11,200 | -0.01(-0.67%) |
May 28, 2020 | 1.490 | 1.580 | 1.490 | 1.500 | 22,074 | -0.08(-5.06%) |
May 27, 2020 | 1.550 | 1.600 | 1.484 | 1.580 | 35,997 | +0.04(+2.60%) |
May 26, 2020 | 1.510 | 1.550 | 1.471 | 1.540 | 7,434 | +0.03(+1.99%) |
May 22, 2020 | 1.560 | 1.560 | 1.440 | 1.510 | 88,600 | -0.05(-3.21%) |
May 21, 2020 | 1.550 | 1.600 | 1.550 | 1.560 | 12,329 | -0.03(-1.89%) |
May 20, 2020 | 1.600 | 1.600 | 1.510 | 1.590 | 48,944 | +0.07(+4.61%) |
May 19, 2020 | 1.460 | 1.560 | 1.460 | 1.520 | 10,131 | +0.06(+4.11%) |
May 18, 2020 | 1.400 | 1.510 | 1.400 | 1.460 | 23,359 | -0.02(-1.35%) |
May 15, 2020 | 1.430 | 1.570 | 1.430 | 1.480 | 12,800 | -0.03(-1.99%) |
May 14, 2020 | 1.470 | 1.550 | 1.470 | 1.510 | 8,670 | -0.17(-10.12%) |
May 13, 2020 | 1.640 | 1.680 | 1.429 | 1.680 | 11,076 | +0.07(+4.35%) |
May 12, 2020 | 1.540 | 1.650 | 1.480 | 1.610 | 33,285 | +0.04(+2.55%) |
May 11, 2020 | 1.690 | 1.690 | 1.520 | 1.570 | 23,084 | -0.10(-5.99%) |
May 08, 2020 | 1.552 | 1.700 | 1.552 | 1.670 | 10,100 | -0.01(-0.60%) |
May 07, 2020 | 1.630 | 1.720 | 1.600 | 1.680 | 44,083 | +0.04(+2.44%) |
May 06, 2020 | 1.640 | 1.720 | 1.490 | 1.640 | 66,258 | -0.01(-0.61%) |
May 05, 2020 | 1.660 | 1.700 | 1.620 | 1.650 | 23,204 | -0.01(-0.60%) |
May 04, 2020 | 1.770 | 1.770 | 1.630 | 1.660 | 17,451 | -0.14(-7.78%) |