Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.418 | 1.463 | 1.412 | 1.463 | 125,152 | +0.03(+1.75%) |
Jul 30, 2020 | 1.425 | 1.444 | 1.425 | 1.437 | 50,440 | -0.01(-0.87%) |
Jul 29, 2020 | 1.387 | 1.450 | 1.374 | 1.450 | 163,313 | +0.08(+5.50%) |
Jul 28, 2020 | 1.362 | 1.393 | 1.362 | 1.374 | 56,348 | -0.01(-0.46%) |
Jul 27, 2020 | 1.374 | 1.400 | 1.374 | 1.381 | 47,497 | +0.01(+0.44%) |
Jul 24, 2020 | 1.374 | 1.399 | 1.374 | 1.375 | 28,869 | -0.02(-1.33%) |
Jul 23, 2020 | 1.387 | 1.425 | 1.387 | 1.393 | 65,512 | -0.01(-0.90%) |
Jul 22, 2020 | 1.425 | 1.425 | 1.362 | 1.406 | 130,320 | -0.01(-0.45%) |
Jul 21, 2020 | 1.450 | 1.475 | 1.381 | 1.412 | 245,411 | -0.04(-2.92%) |
Jul 20, 2020 | 1.469 | 1.484 | 1.450 | 1.455 | 65,969 | -0.01(-0.97%) |
Jul 17, 2020 | 1.469 | 1.492 | 1.463 | 1.469 | 82,324 | +0.00(+0.00%) |
Jul 16, 2020 | 1.463 | 1.482 | 1.454 | 1.469 | 34,822 | +0.01(+0.60%) |
Jul 15, 2020 | 1.482 | 1.500 | 1.450 | 1.460 | 50,925 | +0.01(+0.70%) |
Jul 14, 2020 | 1.425 | 1.463 | 1.425 | 1.450 | 20,417 | +0.00(+0.00%) |
Jul 13, 2020 | 1.488 | 1.488 | 1.437 | 1.450 | 79,643 | -0.04(-2.95%) |
Jul 10, 2020 | 1.456 | 1.500 | 1.456 | 1.494 | 26,331 | +0.01(+0.85%) |
Jul 09, 2020 | 1.469 | 1.488 | 1.444 | 1.482 | 34,592 | +0.00(+0.00%) |
Jul 08, 2020 | 1.482 | 1.513 | 1.456 | 1.482 | 111,807 | +0.00(+0.00%) |
Jul 07, 2020 | 1.482 | 1.488 | 1.469 | 1.482 | 70,746 | -0.01(-0.42%) |
Jul 06, 2020 | 1.418 | 1.488 | 1.418 | 1.488 | 157,361 | +0.06(+3.96%) |
Jul 02, 2020 | 1.482 | 1.482 | 1.418 | 1.431 | 47,427 | -0.03(-2.16%) |
Jul 01, 2020 | 1.418 | 1.473 | 1.393 | 1.463 | 99,566 | +0.03(+1.75%) |
Jun 30, 2020 | 1.431 | 1.448 | 1.406 | 1.437 | 62,496 | +0.01(+0.88%) |
Jun 29, 2020 | 1.418 | 1.494 | 1.402 | 1.425 | 128,962 | -0.01(-0.44%) |
Jun 26, 2020 | 1.400 | 1.463 | 1.400 | 1.431 | 41,082 | -0.01(-0.43%) |
Jun 25, 2020 | 1.469 | 1.475 | 1.393 | 1.437 | 146,109 | -0.03(-2.15%) |
Jun 24, 2020 | 1.482 | 1.485 | 1.406 | 1.469 | 192,249 | -0.01(-0.86%) |
Jun 23, 2020 | 1.488 | 1.507 | 1.475 | 1.482 | 125,088 | -0.03(-1.87%) |
Jun 22, 2020 | 1.595 | 1.595 | 1.488 | 1.510 | 177,459 | -0.06(-3.62%) |
Jun 19, 2020 | 1.759 | 1.759 | 1.488 | 1.567 | 490,457 | -0.19(-10.61%) |
Jun 18, 2020 | 1.809 | 1.838 | 1.746 | 1.753 | 58,875 | -0.06(-3.14%) |
Jun 17, 2020 | 1.765 | 1.822 | 1.765 | 1.809 | 42,629 | +0.01(+0.70%) |
Jun 16, 2020 | 1.891 | 1.948 | 1.790 | 1.797 | 92,691 | -0.13(-6.56%) |
Jun 15, 2020 | 1.860 | 1.948 | 1.860 | 1.923 | 47,404 | +0.03(+1.67%) |
Jun 12, 2020 | 1.885 | 1.891 | 1.828 | 1.891 | 75,662 | +0.04(+2.04%) |
Jun 11, 2020 | 1.879 | 1.891 | 1.835 | 1.853 | 131,162 | -0.06(-3.29%) |
Jun 10, 2020 | 1.929 | 1.935 | 1.835 | 1.917 | 98,967 | -0.08(-3.95%) |
Jun 09, 2020 | 2.043 | 2.055 | 1.913 | 1.995 | 148,347 | -0.00(-0.16%) |
Jun 08, 2020 | 1.872 | 2.049 | 1.872 | 1.998 | 243,913 | +0.10(+5.32%) |
Jun 05, 2020 | 1.879 | 1.935 | 1.879 | 1.898 | 149,738 | -0.01(-0.33%) |
Jun 04, 2020 | 1.828 | 1.923 | 1.785 | 1.904 | 171,680 | +0.05(+2.72%) |
Jun 03, 2020 | 1.702 | 1.891 | 1.671 | 1.853 | 361,893 | +0.18(+10.94%) |
Jun 02, 2020 | 1.702 | 1.740 | 1.664 | 1.671 | 76,658 | -0.04(-2.21%) |
Jun 01, 2020 | 1.765 | 1.765 | 1.702 | 1.708 | 46,317 | -0.06(-3.21%) |
May 29, 2020 | 1.898 | 1.898 | 1.740 | 1.765 | 101,200 | -0.12(-6.35%) |
May 28, 2020 | 1.872 | 1.898 | 1.866 | 1.885 | 82,184 | -0.01(-0.52%) |
May 27, 2020 | 1.870 | 1.895 | 1.819 | 1.895 | 129,712 | +0.09(+4.88%) |
May 26, 2020 | 1.788 | 1.903 | 1.756 | 1.807 | 424,910 | +0.05(+2.87%) |
May 22, 2020 | 1.756 | 1.763 | 1.700 | 1.756 | 118,975 | -0.00(-0.00%) |
May 21, 2020 | 1.561 | 1.763 | 1.542 | 1.756 | 573,870 | +0.23(+15.11%) |
May 20, 2020 | 1.574 | 1.599 | 1.473 | 1.526 | 267,263 | -0.04(-2.27%) |
May 19, 2020 | 1.624 | 1.631 | 1.492 | 1.561 | 193,555 | -0.05(-3.12%) |
May 18, 2020 | 1.612 | 1.693 | 1.605 | 1.612 | 135,324 | -0.01(-0.78%) |
May 15, 2020 | 1.649 | 1.687 | 1.612 | 1.624 | 141,690 | -0.03(-1.53%) |
May 14, 2020 | 1.624 | 1.668 | 1.605 | 1.649 | 54,682 | +0.03(+1.55%) |
May 13, 2020 | 1.605 | 1.649 | 1.599 | 1.624 | 101,227 | +0.01(+0.39%) |
May 12, 2020 | 1.668 | 1.710 | 1.586 | 1.618 | 154,176 | -0.06(-3.75%) |
May 11, 2020 | 1.605 | 1.700 | 1.586 | 1.681 | 177,928 | +0.08(+4.70%) |
May 08, 2020 | 1.649 | 1.650 | 1.605 | 1.605 | 111,351 | -0.03(-1.73%) |
May 07, 2020 | 1.637 | 1.651 | 1.606 | 1.634 | 53,634 | +0.02(+1.37%) |
May 06, 2020 | 1.605 | 1.630 | 1.599 | 1.612 | 120,373 | +0.01(+0.39%) |
May 05, 2020 | 1.631 | 1.637 | 1.568 | 1.605 | 109,406 | +0.02(+1.19%) |
May 04, 2020 | 1.523 | 1.599 | 1.523 | 1.586 | 42,259 | +0.05(+3.28%) |