Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
Jul 30, 2020 | 1.630 | 1.630 | 1.480 | 1.550 | 22,016 | -0.04(-2.52%) |
Jul 29, 2020 | 1.570 | 1.630 | 1.500 | 1.590 | 25,432 | -0.03(-1.85%) |
Jul 28, 2020 | 1.680 | 1.680 | 1.460 | 1.620 | 67,279 | -0.05(-2.99%) |
Jul 27, 2020 | 1.680 | 1.760 | 1.600 | 1.670 | 157,559 | +0.09(+5.70%) |
Jul 24, 2020 | 1.370 | 1.600 | 1.370 | 1.580 | 79,550 | +0.22(+16.18%) |
Jul 23, 2020 | 1.350 | 1.490 | 1.310 | 1.360 | 153,900 | +0.05(+3.82%) |
Jul 22, 2020 | 1.300 | 1.330 | 1.260 | 1.310 | 31,563 | +0.03(+2.34%) |
Jul 21, 2020 | 1.280 | 1.370 | 1.270 | 1.280 | 53,653 | +0.03(+2.40%) |
Jul 20, 2020 | 1.280 | 1.280 | 1.190 | 1.250 | 51,694 | +0.04(+3.31%) |
Jul 17, 2020 | 1.160 | 1.260 | 1.150 | 1.210 | 149,027 | +0.06(+5.22%) |
Jul 16, 2020 | 1.170 | 1.170 | 1.150 | 1.150 | 28,000 | -0.04(-3.36%) |
Jul 15, 2020 | 1.190 | 1.190 | 1.170 | 1.190 | 49,100 | +0.02(+1.71%) |
Jul 14, 2020 | 1.160 | 1.190 | 1.140 | 1.170 | 40,700 | +0.00(+0.00%) |
Jul 13, 2020 | 1.230 | 1.230 | 1.130 | 1.170 | 33,488 | -0.04(-3.31%) |
Jul 10, 2020 | 1.210 | 1.240 | 1.200 | 1.210 | 6,393 | +0.00(+0.00%) |
Jul 09, 2020 | 1.260 | 1.260 | 1.190 | 1.210 | 10,898 | -0.05(-3.97%) |
Jul 08, 2020 | 1.220 | 1.270 | 1.220 | 1.260 | 29,600 | +0.03(+2.44%) |
Jul 07, 2020 | 1.210 | 1.230 | 1.190 | 1.230 | 21,600 | +0.03(+2.50%) |
Jul 06, 2020 | 1.260 | 1.260 | 1.160 | 1.200 | 154,488 | -0.05(-4.00%) |
Jul 03, 2020 | 1.300 | 1.410 | 1.250 | 1.250 | 74,750 | +0.05(+4.17%) |
Jul 02, 2020 | 1.180 | 1.200 | 1.150 | 1.200 | 69,698 | +0.03(+2.56%) |
Jun 30, 2020 | 1.170 | 1.170 | 1.170 | 0 | +0.06(+5.41%) | |
Jun 29, 2020 | 1.130 | 1.140 | 1.100 | 1.110 | 28,001 | -0.04(-3.48%) |
Jun 26, 2020 | 1.220 | 1.260 | 1.130 | 1.150 | 29,077 | -0.09(-7.26%) |
Jun 25, 2020 | 1.280 | 1.280 | 1.230 | 1.240 | 2,439 | -0.06(-4.62%) |
Jun 24, 2020 | 1.300 | 1.300 | 1.230 | 1.300 | 2,000 | +0.00(+0.00%) |
Jun 23, 2020 | 1.280 | 1.310 | 1.270 | 1.300 | 28,004 | +0.03(+2.36%) |
Jun 22, 2020 | 1.200 | 1.290 | 1.200 | 1.270 | 5,681 | +0.04(+3.25%) |
Jun 19, 2020 | 1.220 | 1.230 | 1.220 | 1.230 | 5,700 | +0.04(+3.36%) |
Jun 18, 2020 | 1.260 | 1.260 | 1.190 | 1.190 | 6,713 | -0.02(-1.65%) |
Jun 17, 2020 | 1.190 | 1.220 | 1.190 | 1.210 | 2,300 | +0.01(+0.83%) |
Jun 16, 2020 | 1.270 | 1.270 | 1.200 | 1.200 | 15,025 | -0.03(-2.44%) |
Jun 15, 2020 | 1.210 | 1.250 | 1.160 | 1.230 | 6,400 | +0.00(+0.00%) |
Jun 12, 2020 | 1.240 | 1.310 | 1.210 | 1.230 | 23,699 | +0.09(+7.89%) |
Jun 11, 2020 | 1.340 | 1.340 | 1.140 | 1.140 | 7,000 | -0.15(-11.63%) |
Jun 10, 2020 | 1.380 | 1.380 | 1.220 | 1.290 | 39,000 | +0.01(+0.78%) |
Jun 09, 2020 | 1.240 | 1.280 | 1.240 | 1.280 | 11,647 | +0.07(+5.79%) |
Jun 08, 2020 | 1.250 | 1.250 | 1.210 | 1.210 | 3,050 | -0.01(-0.82%) |
Jun 05, 2020 | 1.180 | 1.250 | 1.180 | 1.220 | 2,700 | -0.05(-3.94%) |
Jun 04, 2020 | 1.240 | 1.290 | 1.240 | 1.270 | 1,101 | +0.02(+1.60%) |
Jun 03, 2020 | 1.250 | 1.280 | 1.200 | 1.250 | 22,500 | +0.02(+1.63%) |
Jun 02, 2020 | 1.300 | 1.300 | 1.230 | 1.230 | 33,300 | -0.03(-2.38%) |
Jun 01, 2020 | 1.240 | 1.320 | 1.240 | 1.260 | 13,500 | +0.03(+2.44%) |
May 29, 2020 | 1.190 | 1.270 | 1.180 | 1.230 | 49,594 | +0.07(+6.03%) |
May 28, 2020 | 1.200 | 1.200 | 1.160 | 1.160 | 8,780 | -0.02(-1.69%) |
May 27, 2020 | 1.100 | 1.190 | 1.100 | 1.180 | 104,232 | +0.00(+0.00%) |
May 26, 2020 | 1.400 | 1.400 | 1.180 | 1.180 | 21,554 | -0.25(-17.48%) |
May 25, 2020 | 1.230 | 1.490 | 1.190 | 1.430 | 15,919 | +0.20(+16.26%) |
May 22, 2020 | 1.170 | 1.230 | 1.170 | 1.230 | 62,852 | +0.03(+2.50%) |
May 21, 2020 | 1.200 | 1.230 | 1.180 | 1.200 | 35,552 | -0.01(-0.83%) |
May 20, 2020 | 1.250 | 1.250 | 1.150 | 1.210 | 97,050 | -0.04(-3.20%) |
May 19, 2020 | 1.070 | 1.250 | 1.070 | 1.250 | 120,500 | +0.11(+9.65%) |
May 15, 2020 | 1.140 | 1.140 | 1.140 | 0 | +0.06(+5.56%) | |
May 14, 2020 | 1.050 | 1.090 | 1.050 | 1.080 | 130,300 | +0.03(+2.86%) |
May 13, 2020 | 1.080 | 1.090 | 1.050 | 1.050 | 35,600 | +0.00(+0.00%) |
May 12, 2020 | 1.070 | 1.120 | 1.050 | 1.050 | 37,300 | -0.07(-6.25%) |
May 11, 2020 | 1.100 | 1.120 | 1.070 | 1.120 | 16,350 | +0.02(+1.82%) |
May 08, 2020 | 1.180 | 1.180 | 1.090 | 1.100 | 27,700 | -0.04(-3.51%) |
May 07, 2020 | 1.090 | 1.140 | 1.070 | 1.140 | 18,500 | +0.06(+5.56%) |
May 06, 2020 | 1.100 | 1.110 | 1.080 | 1.080 | 11,358 | -0.04(-3.57%) |
May 05, 2020 | 1.090 | 1.120 | 1.080 | 1.120 | 28,100 | +0.01(+0.90%) |
May 04, 2020 | 1.110 | 1.120 | 1.080 | 1.110 | 37,363 | +0.05(+4.72%) |