Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.520 | 1.620 | 1.500 | 1.600 | 142,000 | +0.03(+1.91%) |
Jul 30, 2020 | 1.670 | 1.670 | 1.520 | 1.570 | 351,429 | -0.11(-6.55%) |
Jul 29, 2020 | 1.880 | 1.880 | 1.550 | 1.680 | 251,147 | -0.21(-11.11%) |
Jul 28, 2020 | 1.620 | 1.890 | 1.520 | 1.890 | 483,029 | +0.22(+13.17%) |
Jul 27, 2020 | 1.950 | 1.970 | 1.510 | 1.670 | 1,529,480 | -0.12(-6.70%) |
Jul 24, 2020 | 1.350 | 1.800 | 1.310 | 1.790 | 1,083,900 | +0.48(+36.64%) |
Jul 23, 2020 | 1.220 | 1.330 | 1.220 | 1.310 | 93,161 | +0.06(+4.80%) |
Jul 22, 2020 | 1.230 | 1.270 | 1.210 | 1.250 | 22,914 | +0.00(+0.00%) |
Jul 21, 2020 | 1.210 | 1.280 | 1.210 | 1.250 | 68,151 | +0.00(+0.00%) |
Jul 20, 2020 | 1.260 | 1.270 | 1.220 | 1.250 | 30,463 | -0.01(-0.79%) |
Jul 17, 2020 | 1.320 | 1.320 | 1.200 | 1.260 | 35,500 | -0.02(-1.56%) |
Jul 16, 2020 | 1.370 | 1.380 | 1.230 | 1.280 | 117,330 | +0.09(+7.56%) |
Jul 15, 2020 | 1.200 | 1.290 | 1.160 | 1.190 | 53,309 | -0.01(-0.83%) |
Jul 14, 2020 | 1.220 | 1.245 | 1.180 | 1.200 | 49,944 | -0.02(-1.64%) |
Jul 13, 2020 | 1.180 | 1.270 | 1.160 | 1.220 | 80,368 | +0.01(+0.83%) |
Jul 10, 2020 | 1.210 | 1.260 | 1.188 | 1.210 | 112,000 | +0.00(+0.00%) |
Jul 09, 2020 | 1.240 | 1.300 | 1.190 | 1.210 | 241,399 | -0.03(-2.42%) |
Jul 08, 2020 | 1.290 | 1.330 | 1.230 | 1.240 | 17,821 | -0.01(-0.80%) |
Jul 07, 2020 | 1.320 | 1.340 | 1.220 | 1.250 | 40,864 | -0.05(-3.93%) |
Jul 06, 2020 | 1.270 | 1.380 | 1.220 | 1.301 | 20,577 | +0.08(+6.22%) |
Jul 02, 2020 | 1.200 | 1.230 | 1.200 | 1.225 | 13,800 | -0.00(-0.41%) |
Jul 01, 2020 | 1.200 | 1.240 | 1.170 | 1.230 | 56,470 | +0.05(+4.24%) |
Jun 30, 2020 | 1.141 | 1.200 | 1.141 | 1.180 | 30,326 | -0.01(-0.42%) |
Jun 29, 2020 | 1.120 | 1.200 | 1.110 | 1.185 | 61,051 | +0.07(+6.76%) |
Jun 26, 2020 | 1.230 | 1.230 | 1.110 | 1.110 | 67,400 | -0.13(-10.48%) |
Jun 25, 2020 | 1.190 | 1.240 | 1.170 | 1.240 | 15,880 | +0.06(+5.08%) |
Jun 24, 2020 | 1.170 | 1.210 | 1.170 | 1.180 | 22,618 | +0.03(+2.61%) |
Jun 23, 2020 | 1.240 | 1.240 | 1.150 | 1.150 | 31,603 | -0.05(-3.77%) |
Jun 22, 2020 | 1.250 | 1.250 | 1.160 | 1.195 | 47,442 | -0.06(-5.16%) |
Jun 19, 2020 | 1.290 | 1.350 | 1.200 | 1.260 | 40,400 | -0.06(-4.55%) |
Jun 18, 2020 | 1.370 | 1.380 | 1.305 | 1.320 | 6,820 | -0.05(-3.65%) |
Jun 17, 2020 | 1.370 | 1.380 | 1.330 | 1.370 | 15,595 | +0.02(+1.48%) |
Jun 16, 2020 | 1.360 | 1.380 | 1.280 | 1.350 | 32,876 | +0.03(+2.27%) |
Jun 15, 2020 | 1.250 | 1.330 | 1.160 | 1.320 | 12,250 | +0.07(+5.26%) |
Jun 12, 2020 | 1.400 | 1.430 | 1.160 | 1.254 | 47,900 | -0.14(-9.78%) |
Jun 11, 2020 | 1.290 | 1.390 | 1.240 | 1.390 | 134,592 | +0.04(+2.96%) |
Jun 10, 2020 | 1.160 | 1.385 | 1.075 | 1.350 | 453,321 | +0.30(+28.57%) |
Jun 09, 2020 | 1.150 | 1.170 | 1.050 | 1.050 | 110,231 | -0.10(-8.70%) |
Jun 08, 2020 | 1.220 | 1.220 | 1.150 | 1.150 | 81,653 | -0.06(-4.96%) |
Jun 05, 2020 | 1.270 | 1.280 | 1.190 | 1.210 | 47,600 | -0.05(-3.97%) |
Jun 04, 2020 | 1.270 | 1.270 | 1.210 | 1.260 | 34,485 | +0.04(+3.28%) |
Jun 03, 2020 | 1.180 | 1.250 | 1.180 | 1.220 | 70,712 | +0.03(+2.52%) |
Jun 02, 2020 | 1.169 | 1.190 | 1.169 | 1.190 | 10,005 | +0.03(+2.59%) |
Jun 01, 2020 | 1.150 | 1.210 | 1.150 | 1.160 | 50,657 | -0.03(-2.11%) |
May 29, 2020 | 1.210 | 1.220 | 1.150 | 1.185 | 31,600 | +0.01(+0.42%) |
May 28, 2020 | 1.160 | 1.200 | 1.100 | 1.180 | 34,888 | +0.02(+1.72%) |
May 27, 2020 | 1.190 | 1.190 | 1.160 | 1.160 | 19,160 | -0.02(-1.69%) |
May 26, 2020 | 1.190 | 1.190 | 1.160 | 1.180 | 54,736 | +0.00(+0.00%) |
May 22, 2020 | 1.180 | 1.251 | 1.180 | 1.180 | 33,800 | +0.00(+0.00%) |
May 21, 2020 | 1.370 | 1.370 | 1.150 | 1.180 | 164,737 | -0.17(-12.59%) |
May 20, 2020 | 1.280 | 1.410 | 1.220 | 1.350 | 312,170 | +0.23(+20.54%) |
May 19, 2020 | 1.090 | 1.120 | 1.020 | 1.120 | 1,046,745 | +0.07(+6.67%) |
May 18, 2020 | 1.060 | 1.060 | 0.9602 | 1.050 | 44,285 | +0.02(+1.94%) |
May 15, 2020 | 0.9600 | 1.050 | 0.9600 | 1.030 | 30,800 | +0.07(+7.28%) |
May 14, 2020 | 0.9600 | 0.9880 | 0.9595 | 0.9601 | 7,679 | -0.03(-3.02%) |
May 13, 2020 | 1.090 | 1.100 | 0.9512 | 0.9900 | 90,973 | -0.07(-6.60%) |
May 12, 2020 | 1.000 | 1.080 | 0.9200 | 1.060 | 36,544 | +0.09(+9.28%) |
May 11, 2020 | 0.9500 | 0.9700 | 0.9022 | 0.9700 | 6,284 | +0.01(+1.25%) |
May 08, 2020 | 0.9393 | 0.9800 | 0.9021 | 0.9580 | 31,300 | -0.01(-1.23%) |
May 07, 2020 | 0.9300 | 0.9700 | 0.9000 | 0.9699 | 41,774 | +0.01(+1.02%) |
May 06, 2020 | 0.9226 | 0.9685 | 0.9000 | 0.9601 | 26,361 | +0.00(+0.09%) |
May 05, 2020 | 0.9690 | 0.9690 | 0.9200 | 0.9592 | 63,093 | -0.01(-1.09%) |
May 04, 2020 | 0.9660 | 0.9700 | 0.9000 | 0.9698 | 7,437 | -0.01(-0.93%) |