Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.419 | 1.463 | 1.413 | 1.463 | 125,101 | +0.03(+1.75%) |
Jul 30, 2020 | 1.425 | 1.444 | 1.425 | 1.438 | 50,419 | -0.01(-0.87%) |
Jul 29, 2020 | 1.388 | 1.451 | 1.375 | 1.451 | 163,247 | +0.08(+5.50%) |
Jul 28, 2020 | 1.362 | 1.394 | 1.362 | 1.375 | 56,325 | -0.01(-0.46%) |
Jul 27, 2020 | 1.375 | 1.400 | 1.375 | 1.381 | 47,478 | +0.01(+0.44%) |
Jul 24, 2020 | 1.375 | 1.400 | 1.375 | 1.375 | 28,857 | -0.02(-1.34%) |
Jul 23, 2020 | 1.388 | 1.425 | 1.388 | 1.394 | 65,485 | -0.01(-0.90%) |
Jul 22, 2020 | 1.425 | 1.425 | 1.362 | 1.406 | 130,267 | -0.01(-0.45%) |
Jul 21, 2020 | 1.451 | 1.476 | 1.381 | 1.413 | 245,312 | -0.04(-2.92%) |
Jul 20, 2020 | 1.470 | 1.485 | 1.451 | 1.455 | 65,942 | -0.01(-0.97%) |
Jul 17, 2020 | 1.470 | 1.493 | 1.463 | 1.470 | 82,291 | +0.00(+0.00%) |
Jul 16, 2020 | 1.463 | 1.482 | 1.454 | 1.470 | 34,808 | +0.01(+0.60%) |
Jul 15, 2020 | 1.482 | 1.501 | 1.451 | 1.461 | 50,904 | +0.01(+0.70%) |
Jul 14, 2020 | 1.425 | 1.463 | 1.425 | 1.451 | 20,409 | +0.00(+0.00%) |
Jul 13, 2020 | 1.488 | 1.488 | 1.438 | 1.451 | 79,611 | -0.04(-2.95%) |
Jul 10, 2020 | 1.457 | 1.501 | 1.457 | 1.495 | 26,320 | +0.01(+0.85%) |
Jul 09, 2020 | 1.470 | 1.488 | 1.444 | 1.482 | 34,578 | +0.00(+0.00%) |
Jul 08, 2020 | 1.482 | 1.514 | 1.457 | 1.482 | 111,762 | +0.00(+0.00%) |
Jul 07, 2020 | 1.482 | 1.488 | 1.470 | 1.482 | 70,718 | -0.01(-0.42%) |
Jul 06, 2020 | 1.419 | 1.488 | 1.419 | 1.488 | 157,298 | +0.06(+3.96%) |
Jul 02, 2020 | 1.482 | 1.482 | 1.419 | 1.432 | 47,408 | -0.03(-2.15%) |
Jul 01, 2020 | 1.419 | 1.474 | 1.394 | 1.463 | 99,526 | +0.03(+1.75%) |
Jun 30, 2020 | 1.432 | 1.448 | 1.406 | 1.438 | 62,471 | +0.01(+0.89%) |
Jun 29, 2020 | 1.419 | 1.495 | 1.403 | 1.425 | 128,910 | -0.01(-0.44%) |
Jun 26, 2020 | 1.400 | 1.463 | 1.400 | 1.432 | 41,066 | -0.01(-0.43%) |
Jun 25, 2020 | 1.470 | 1.476 | 1.394 | 1.438 | 146,050 | -0.03(-2.15%) |
Jun 24, 2020 | 1.482 | 1.485 | 1.406 | 1.470 | 192,171 | -0.01(-0.86%) |
Jun 23, 2020 | 1.488 | 1.507 | 1.476 | 1.482 | 125,038 | -0.03(-1.87%) |
Jun 22, 2020 | 1.596 | 1.596 | 1.488 | 1.510 | 177,387 | -0.06(-3.62%) |
Jun 19, 2020 | 1.760 | 1.760 | 1.488 | 1.567 | 490,259 | -0.19(-10.61%) |
Jun 18, 2020 | 1.810 | 1.838 | 1.747 | 1.753 | 58,851 | -0.06(-3.14%) |
Jun 17, 2020 | 1.766 | 1.823 | 1.766 | 1.810 | 42,612 | +0.01(+0.70%) |
Jun 16, 2020 | 1.892 | 1.949 | 1.791 | 1.797 | 92,654 | -0.13(-6.56%) |
Jun 15, 2020 | 1.861 | 1.949 | 1.861 | 1.924 | 47,384 | +0.03(+1.67%) |
Jun 12, 2020 | 1.886 | 1.892 | 1.829 | 1.892 | 75,631 | +0.04(+2.04%) |
Jun 11, 2020 | 1.879 | 1.892 | 1.835 | 1.854 | 131,109 | -0.06(-3.29%) |
Jun 10, 2020 | 1.930 | 1.936 | 1.835 | 1.917 | 98,927 | -0.08(-3.95%) |
Jun 09, 2020 | 2.043 | 2.056 | 1.914 | 1.996 | 148,287 | -0.00(-0.16%) |
Jun 08, 2020 | 1.873 | 2.050 | 1.873 | 1.999 | 243,815 | +0.10(+5.32%) |
Jun 05, 2020 | 1.879 | 1.936 | 1.879 | 1.898 | 149,678 | -0.01(-0.33%) |
Jun 04, 2020 | 1.829 | 1.924 | 1.786 | 1.905 | 171,611 | +0.05(+2.72%) |
Jun 03, 2020 | 1.703 | 1.892 | 1.671 | 1.854 | 361,747 | +0.18(+10.94%) |
Jun 02, 2020 | 1.703 | 1.741 | 1.665 | 1.671 | 76,627 | -0.04(-2.21%) |
Jun 01, 2020 | 1.766 | 1.766 | 1.703 | 1.709 | 46,298 | -0.06(-3.21%) |
May 29, 2020 | 1.898 | 1.898 | 1.741 | 1.766 | 101,159 | -0.12(-6.35%) |
May 28, 2020 | 1.873 | 1.898 | 1.866 | 1.886 | 82,151 | -0.01(-0.52%) |
May 27, 2020 | 1.870 | 1.896 | 1.820 | 1.896 | 129,659 | +0.09(+4.88%) |
May 26, 2020 | 1.789 | 1.903 | 1.757 | 1.808 | 424,739 | +0.05(+2.87%) |
May 22, 2020 | 1.757 | 1.763 | 1.700 | 1.757 | 118,927 | -0.00(-0.00%) |
May 21, 2020 | 1.562 | 1.763 | 1.543 | 1.757 | 573,638 | +0.23(+15.11%) |
May 20, 2020 | 1.574 | 1.600 | 1.474 | 1.526 | 267,155 | -0.04(-2.27%) |
May 19, 2020 | 1.625 | 1.631 | 1.493 | 1.562 | 193,477 | -0.05(-3.12%) |
May 18, 2020 | 1.612 | 1.694 | 1.606 | 1.612 | 135,269 | -0.01(-0.78%) |
May 15, 2020 | 1.650 | 1.688 | 1.612 | 1.625 | 141,633 | -0.03(-1.53%) |
May 14, 2020 | 1.625 | 1.669 | 1.606 | 1.650 | 54,660 | +0.03(+1.55%) |
May 13, 2020 | 1.606 | 1.650 | 1.600 | 1.625 | 101,187 | +0.01(+0.39%) |
May 12, 2020 | 1.669 | 1.711 | 1.587 | 1.619 | 154,113 | -0.06(-3.75%) |
May 11, 2020 | 1.606 | 1.700 | 1.587 | 1.682 | 177,856 | +0.08(+4.70%) |
May 08, 2020 | 1.650 | 1.651 | 1.606 | 1.606 | 111,306 | -0.03(-1.73%) |
May 07, 2020 | 1.637 | 1.652 | 1.606 | 1.634 | 53,612 | +0.02(+1.37%) |
May 06, 2020 | 1.606 | 1.631 | 1.600 | 1.612 | 120,325 | +0.01(+0.39%) |
May 05, 2020 | 1.631 | 1.637 | 1.568 | 1.606 | 109,362 | +0.02(+1.19%) |
May 04, 2020 | 1.524 | 1.600 | 1.524 | 1.587 | 42,242 | +0.05(+3.28%) |