Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.160 | 1.200 | 1.080 | 1.140 | 326,100 | -0.01(-0.87%) |
Jul 30, 2020 | 1.220 | 1.220 | 1.070 | 1.150 | 848,412 | +0.03(+2.68%) |
Jul 29, 2020 | 1.140 | 1.170 | 1.100 | 1.120 | 407,176 | -0.02(-1.75%) |
Jul 28, 2020 | 1.180 | 1.180 | 1.135 | 1.140 | 101,201 | -0.04(-3.39%) |
Jul 27, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 140,228 | -0.04(-3.28%) |
Jul 24, 2020 | 1.170 | 1.230 | 1.170 | 1.220 | 115,400 | +0.05(+4.27%) |
Jul 23, 2020 | 1.200 | 1.210 | 1.170 | 1.170 | 55,192 | -0.04(-3.31%) |
Jul 22, 2020 | 1.210 | 1.215 | 1.170 | 1.210 | 130,606 | +0.02(+1.68%) |
Jul 21, 2020 | 1.230 | 1.250 | 1.180 | 1.190 | 70,934 | -0.04(-3.25%) |
Jul 20, 2020 | 1.180 | 1.240 | 1.180 | 1.230 | 258,352 | +0.06(+5.13%) |
Jul 17, 2020 | 1.180 | 1.200 | 1.150 | 1.170 | 110,400 | +0.00(+0.00%) |
Jul 16, 2020 | 1.150 | 1.180 | 1.140 | 1.170 | 191,354 | +0.03(+2.63%) |
Jul 15, 2020 | 1.180 | 1.190 | 1.120 | 1.140 | 279,542 | -0.01(-0.87%) |
Jul 14, 2020 | 1.170 | 1.190 | 1.110 | 1.150 | 273,954 | -0.03(-2.54%) |
Jul 13, 2020 | 1.170 | 1.200 | 1.160 | 1.180 | 34,832 | +0.00(+0.00%) |
Jul 10, 2020 | 1.190 | 1.200 | 1.160 | 1.180 | 135,700 | +0.00(+0.00%) |
Jul 09, 2020 | 1.200 | 1.220 | 1.160 | 1.180 | 107,750 | +0.01(+0.85%) |
Jul 08, 2020 | 1.180 | 1.210 | 1.160 | 1.170 | 237,915 | -0.03(-2.50%) |
Jul 07, 2020 | 1.190 | 1.204 | 1.160 | 1.200 | 70,325 | +0.02(+1.69%) |
Jul 06, 2020 | 1.210 | 1.210 | 1.150 | 1.180 | 147,583 | +0.02(+1.72%) |
Jul 02, 2020 | 1.160 | 1.200 | 1.147 | 1.160 | 259,000 | +0.02(+1.75%) |
Jul 01, 2020 | 1.190 | 1.220 | 1.120 | 1.140 | 220,755 | -0.02(-1.72%) |
Jun 30, 2020 | 1.140 | 1.180 | 1.130 | 1.160 | 130,333 | +0.01(+0.87%) |
Jun 29, 2020 | 1.190 | 1.210 | 1.150 | 1.150 | 180,147 | -0.04(-3.36%) |
Jun 26, 2020 | 1.220 | 1.245 | 1.150 | 1.190 | 183,400 | +0.00(+0.00%) |
Jun 25, 2020 | 1.190 | 1.260 | 1.190 | 1.190 | 153,011 | +0.00(+0.00%) |
Jun 24, 2020 | 1.210 | 1.250 | 1.160 | 1.190 | 199,030 | -0.04(-3.25%) |
Jun 23, 2020 | 1.190 | 1.250 | 1.160 | 1.230 | 276,663 | +0.06(+5.13%) |
Jun 22, 2020 | 1.270 | 1.280 | 1.160 | 1.170 | 1,194,357 | -0.02(-1.68%) |
Jun 19, 2020 | 1.300 | 1.350 | 1.190 | 1.190 | 1,073,200 | -0.11(-8.46%) |
Jun 18, 2020 | 1.310 | 1.350 | 1.260 | 1.300 | 120,306 | -0.01(-0.76%) |
Jun 17, 2020 | 1.320 | 1.380 | 1.310 | 1.310 | 227,660 | -0.01(-0.76%) |
Jun 16, 2020 | 1.370 | 1.390 | 1.280 | 1.320 | 214,989 | -0.01(-0.75%) |
Jun 15, 2020 | 1.320 | 1.390 | 1.280 | 1.330 | 139,573 | +0.00(+0.00%) |
Jun 12, 2020 | 1.290 | 1.340 | 1.260 | 1.330 | 217,000 | +0.06(+4.72%) |
Jun 11, 2020 | 1.310 | 1.350 | 1.230 | 1.270 | 451,719 | -0.12(-8.63%) |
Jun 10, 2020 | 1.550 | 1.650 | 1.260 | 1.390 | 1,864,621 | -0.07(-4.79%) |
Jun 09, 2020 | 1.420 | 1.480 | 1.410 | 1.460 | 404,652 | +0.03(+2.10%) |
Jun 08, 2020 | 1.440 | 1.450 | 1.390 | 1.430 | 361,135 | -0.01(-0.69%) |
Jun 05, 2020 | 1.460 | 1.485 | 1.380 | 1.440 | 271,100 | -0.03(-2.04%) |
Jun 04, 2020 | 1.410 | 1.470 | 1.380 | 1.470 | 357,137 | +0.05(+3.52%) |
Jun 03, 2020 | 1.460 | 1.470 | 1.384 | 1.420 | 186,399 | -0.04(-2.74%) |
Jun 02, 2020 | 1.460 | 1.470 | 1.390 | 1.460 | 103,487 | +0.00(+0.00%) |
Jun 01, 2020 | 1.380 | 1.480 | 1.330 | 1.460 | 284,488 | +0.07(+5.03%) |
May 29, 2020 | 1.380 | 1.450 | 1.350 | 1.390 | 250,200 | +0.05(+3.74%) |
May 28, 2020 | 1.440 | 1.550 | 1.320 | 1.340 | 882,049 | -0.13(-8.84%) |
May 27, 2020 | 1.430 | 1.480 | 1.300 | 1.470 | 312,809 | +0.04(+2.80%) |
May 26, 2020 | 1.310 | 1.440 | 1.310 | 1.430 | 787,200 | +0.16(+12.60%) |
May 22, 2020 | 1.170 | 1.300 | 1.160 | 1.270 | 357,800 | +0.10(+8.55%) |
May 21, 2020 | 1.200 | 1.240 | 1.170 | 1.170 | 691,564 | -0.03(-2.50%) |
May 20, 2020 | 1.210 | 1.250 | 1.160 | 1.200 | 279,050 | -0.02(-1.64%) |
May 19, 2020 | 1.160 | 1.290 | 1.130 | 1.220 | 1,452,813 | +0.03(+2.52%) |
May 18, 2020 | 1.470 | 1.500 | 1.100 | 1.190 | 3,264,870 | -0.24(-16.78%) |
May 15, 2020 | 1.250 | 1.450 | 1.250 | 1.430 | 296,800 | +0.15(+11.72%) |
May 14, 2020 | 1.350 | 1.380 | 1.200 | 1.280 | 306,328 | -0.10(-7.25%) |
May 13, 2020 | 1.420 | 1.430 | 1.210 | 1.380 | 308,475 | -0.04(-2.82%) |
May 12, 2020 | 1.410 | 1.480 | 1.340 | 1.420 | 368,107 | +0.02(+1.43%) |
May 11, 2020 | 1.450 | 1.480 | 1.350 | 1.400 | 279,180 | -0.05(-3.45%) |
May 08, 2020 | 1.310 | 1.470 | 1.310 | 1.450 | 615,200 | +0.13(+9.85%) |
May 07, 2020 | 1.290 | 1.340 | 1.250 | 1.320 | 289,224 | +0.01(+0.76%) |
May 06, 2020 | 1.240 | 1.320 | 1.190 | 1.310 | 423,146 | +0.08(+6.50%) |
May 05, 2020 | 1.200 | 1.250 | 1.180 | 1.230 | 257,835 | +0.05(+4.24%) |
May 04, 2020 | 1.140 | 1.212 | 1.115 | 1.180 | 336,696 | +0.02(+1.72%) |