Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.080 | 1.090 | 1.080 | 1.080 | 63,800 | -0.02(-1.82%) |
Jul 30, 2020 | 1.100 | 1.100 | 1.070 | 1.100 | 164,197 | -0.04(-3.51%) |
Jul 29, 2020 | 1.120 | 1.140 | 1.060 | 1.140 | 164,030 | +0.00(+0.00%) |
Jul 28, 2020 | 1.130 | 1.140 | 1.100 | 1.140 | 221,529 | -0.01(-0.87%) |
Jul 27, 2020 | 1.180 | 1.190 | 1.080 | 1.150 | 311,762 | -0.01(-0.86%) |
Jul 24, 2020 | 1.320 | 1.320 | 1.160 | 1.160 | 504,000 | -0.19(-14.07%) |
Jul 23, 2020 | 1.360 | 1.380 | 1.290 | 1.350 | 248,955 | -0.07(-4.93%) |
Jul 22, 2020 | 1.420 | 1.480 | 1.260 | 1.420 | 711,281 | -0.01(-0.70%) |
Jul 21, 2020 | 1.210 | 1.530 | 1.210 | 1.430 | 1,907,591 | +0.20(+16.26%) |
Jul 20, 2020 | 1.260 | 1.900 | 1.040 | 1.230 | 21,772,768 | +0.38(+44.71%) |
Jul 17, 2020 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 344,200 | -0.05(-5.56%) |
Jul 16, 2020 | 0.9200 | 0.9700 | 0.8600 | 0.9000 | 467,057 | -0.10(-10.00%) |
Jul 15, 2020 | 1.150 | 1.180 | 0.8100 | 1.000 | 1,402,576 | -0.13(-11.50%) |
Jul 14, 2020 | 1.210 | 1.210 | 1.110 | 1.130 | 230,246 | -0.04(-3.42%) |
Jul 13, 2020 | 1.240 | 1.320 | 1.170 | 1.170 | 201,306 | -0.06(-4.88%) |
Jul 10, 2020 | 1.300 | 1.320 | 1.200 | 1.230 | 91,800 | -0.04(-3.15%) |
Jul 09, 2020 | 1.400 | 1.400 | 1.250 | 1.270 | 146,424 | -0.10(-7.30%) |
Jul 08, 2020 | 1.350 | 1.430 | 1.310 | 1.370 | 214,442 | +0.03(+2.24%) |
Jul 07, 2020 | 1.280 | 1.380 | 1.230 | 1.340 | 234,610 | -0.03(-2.19%) |
Jul 06, 2020 | 1.260 | 1.390 | 1.190 | 1.370 | 479,523 | +0.17(+14.17%) |
Jul 02, 2020 | 1.160 | 1.210 | 1.150 | 1.200 | 256,200 | +0.06(+5.26%) |
Jul 01, 2020 | 1.290 | 1.360 | 1.100 | 1.140 | 643,080 | -0.17(-12.98%) |
Jun 30, 2020 | 1.300 | 1.360 | 1.250 | 1.310 | 279,192 | -0.02(-1.50%) |
Jun 29, 2020 | 1.410 | 1.410 | 1.300 | 1.330 | 399,722 | -0.03(-2.56%) |
Jun 26, 2020 | 1.480 | 1.480 | 1.360 | 1.365 | 345,500 | -0.12(-8.39%) |
Jun 25, 2020 | 1.520 | 1.530 | 1.420 | 1.490 | 266,968 | -0.02(-1.32%) |
Jun 24, 2020 | 1.570 | 1.580 | 1.460 | 1.510 | 310,904 | -0.07(-4.43%) |
Jun 23, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 233,364 | -0.01(-0.63%) |
Jun 22, 2020 | 1.620 | 1.620 | 1.520 | 1.590 | 222,321 | +0.00(+0.00%) |
Jun 19, 2020 | 1.610 | 1.650 | 1.550 | 1.590 | 351,700 | -0.03(-1.85%) |
Jun 18, 2020 | 1.730 | 1.850 | 1.570 | 1.620 | 885,390 | +0.02(+1.25%) |
Jun 17, 2020 | 1.690 | 1.700 | 1.520 | 1.600 | 379,942 | -0.14(-8.05%) |
Jun 16, 2020 | 1.750 | 1.750 | 1.530 | 1.740 | 432,909 | +0.03(+1.75%) |
Jun 15, 2020 | 1.600 | 1.790 | 1.600 | 1.710 | 527,536 | +0.04(+2.40%) |
Jun 12, 2020 | 1.960 | 1.960 | 1.600 | 1.670 | 742,700 | +0.01(+0.60%) |
Jun 11, 2020 | 1.730 | 1.880 | 1.550 | 1.660 | 636,912 | -0.31(-15.74%) |
Jun 10, 2020 | 1.600 | 2.000 | 1.570 | 1.970 | 1,349,203 | +0.41(+26.28%) |
Jun 09, 2020 | 1.550 | 1.600 | 1.500 | 1.560 | 251,357 | +0.01(+0.65%) |
Jun 08, 2020 | 1.580 | 1.640 | 1.500 | 1.550 | 298,284 | -0.03(-1.90%) |
Jun 05, 2020 | 1.680 | 1.780 | 1.550 | 1.580 | 254,700 | -0.03(-1.86%) |
Jun 04, 2020 | 1.580 | 1.830 | 1.470 | 1.610 | 620,979 | +0.05(+3.21%) |
Jun 03, 2020 | 1.430 | 1.560 | 1.420 | 1.560 | 114,868 | +0.11(+7.59%) |
Jun 02, 2020 | 1.470 | 1.520 | 1.410 | 1.450 | 120,191 | -0.01(-0.68%) |
Jun 01, 2020 | 1.510 | 1.510 | 1.380 | 1.460 | 134,020 | +0.00(+0.00%) |
May 29, 2020 | 1.490 | 1.530 | 1.400 | 1.460 | 181,700 | -0.04(-2.67%) |
May 28, 2020 | 1.520 | 1.590 | 1.480 | 1.500 | 148,157 | +0.00(+0.00%) |
May 27, 2020 | 1.600 | 1.640 | 1.470 | 1.500 | 296,478 | -0.08(-5.06%) |
May 26, 2020 | 1.640 | 1.640 | 1.510 | 1.580 | 233,480 | +0.05(+3.27%) |
May 22, 2020 | 1.640 | 1.650 | 1.460 | 1.530 | 456,300 | +0.08(+5.52%) |
May 21, 2020 | 1.360 | 1.610 | 1.320 | 1.450 | 913,614 | +0.11(+8.21%) |
May 20, 2020 | 1.300 | 1.440 | 1.300 | 1.340 | 363,591 | +0.04(+3.08%) |
May 19, 2020 | 1.240 | 1.310 | 1.210 | 1.300 | 177,681 | +0.05(+4.00%) |
May 18, 2020 | 1.270 | 1.280 | 1.180 | 1.250 | 99,504 | +0.01(+0.81%) |
May 15, 2020 | 1.160 | 1.310 | 1.150 | 1.240 | 92,000 | +0.02(+1.64%) |
May 14, 2020 | 1.250 | 1.330 | 1.180 | 1.220 | 141,181 | -0.08(-6.15%) |
May 13, 2020 | 1.380 | 1.450 | 1.250 | 1.300 | 143,173 | -0.16(-10.96%) |
May 12, 2020 | 1.440 | 1.500 | 1.330 | 1.460 | 108,389 | +0.02(+1.39%) |
May 11, 2020 | 1.430 | 1.500 | 1.370 | 1.440 | 108,861 | -0.06(-4.00%) |
May 08, 2020 | 1.610 | 1.690 | 1.400 | 1.500 | 313,300 | -0.06(-3.85%) |
May 07, 2020 | 1.490 | 1.600 | 1.450 | 1.560 | 119,640 | +0.02(+1.30%) |
May 06, 2020 | 1.460 | 1.550 | 1.400 | 1.540 | 137,275 | +0.09(+6.21%) |
May 05, 2020 | 1.540 | 1.580 | 1.440 | 1.450 | 187,645 | -0.02(-1.36%) |
May 04, 2020 | 1.920 | 1.950 | 1.310 | 1.470 | 761,224 | -0.36(-19.67%) |