Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.196 | 1.205 | 1.170 | 1.170 | 15,100 | -0.01(-0.85%) |
Jul 30, 2020 | 1.160 | 1.180 | 1.160 | 1.180 | 452 | -0.06(-4.76%) |
Jul 29, 2020 | 1.171 | 1.239 | 1.171 | 1.239 | 92,923 | +0.07(+5.59%) |
Jul 28, 2020 | 1.212 | 1.212 | 1.160 | 1.173 | 64,534 | -0.03(-2.22%) |
Jul 27, 2020 | 1.200 | 1.200 | 1.200 | 1.200 | 15,140 | -0.01(-0.83%) |
Jul 24, 2020 | 1.230 | 1.230 | 1.201 | 1.210 | 4,600 | -0.00(-0.01%) |
Jul 23, 2020 | 1.217 | 1.240 | 1.194 | 1.210 | 76,115 | +0.00(+0.01%) |
Jul 22, 2020 | 1.200 | 1.225 | 1.200 | 1.210 | 4,262 | +0.00(+0.40%) |
Jul 21, 2020 | 1.220 | 1.220 | 1.205 | 1.205 | 4,289 | +0.03(+2.14%) |
Jul 20, 2020 | 1.180 | 1.190 | 1.170 | 1.180 | 9,919 | -0.01(-0.99%) |
Jul 17, 2020 | 1.209 | 1.220 | 1.192 | 1.192 | 11,700 | -0.01(-0.77%) |
Jul 16, 2020 | 1.279 | 1.279 | 1.201 | 1.201 | 14,542 | -0.09(-6.90%) |
Jul 15, 2020 | 1.260 | 1.290 | 1.245 | 1.290 | 42,758 | +0.04(+3.20%) |
Jul 14, 2020 | 1.130 | 1.263 | 1.130 | 1.250 | 11,273 | +0.04(+3.31%) |
Jul 13, 2020 | 1.225 | 1.240 | 1.210 | 1.210 | 9,878 | -0.02(-1.63%) |
Jul 10, 2020 | 1.215 | 1.230 | 1.215 | 1.230 | 13,300 | -0.00(-0.04%) |
Jul 09, 2020 | 1.252 | 1.252 | 1.230 | 1.230 | 2,351 | -0.01(-0.77%) |
Jul 08, 2020 | 1.280 | 1.280 | 1.223 | 1.240 | 30,021 | -0.07(-5.65%) |
Jul 07, 2020 | 1.296 | 1.363 | 1.296 | 1.314 | 1,520 | +0.00(+0.33%) |
Jul 06, 2020 | 1.210 | 1.310 | 1.210 | 1.310 | 28,739 | +0.06(+4.80%) |
Jul 02, 2020 | 1.190 | 1.250 | 1.190 | 1.250 | 11,300 | +0.05(+4.17%) |
Jul 01, 2020 | 1.270 | 1.275 | 1.200 | 1.200 | 8,399 | -0.06(-4.66%) |
Jun 30, 2020 | 1.236 | 1.270 | 1.230 | 1.259 | 72,358 | +0.05(+3.83%) |
Jun 29, 2020 | 1.131 | 1.240 | 1.131 | 1.212 | 60,097 | +0.09(+8.23%) |
Jun 26, 2020 | 1.149 | 1.150 | 1.111 | 1.120 | 20,200 | -0.06(-4.88%) |
Jun 25, 2020 | 1.170 | 1.200 | 1.118 | 1.177 | 56,869 | +0.01(+0.64%) |
Jun 24, 2020 | 1.200 | 1.200 | 1.170 | 1.170 | 1,231 | -0.03(-2.50%) |
Jun 23, 2020 | 1.210 | 1.235 | 1.190 | 1.200 | 60,469 | +0.05(+4.35%) |
Jun 22, 2020 | 1.170 | 1.170 | 1.150 | 1.150 | 47,537 | -0.03(-2.29%) |
Jun 19, 2020 | 1.250 | 1.250 | 1.170 | 1.177 | 14,900 | -0.05(-3.92%) |
Jun 18, 2020 | 1.244 | 1.244 | 1.225 | 1.225 | 471 | +0.03(+2.09%) |
Jun 17, 2020 | 1.255 | 1.255 | 1.200 | 1.200 | 24,386 | -0.09(-7.30%) |
Jun 16, 2020 | 1.320 | 1.339 | 1.294 | 1.294 | 6,794 | -0.01(-0.95%) |
Jun 15, 2020 | 1.250 | 1.325 | 1.215 | 1.307 | 36,156 | -0.00(-0.24%) |
Jun 12, 2020 | 1.350 | 1.380 | 1.310 | 1.310 | 38,500 | -0.02(-1.27%) |
Jun 11, 2020 | 1.370 | 1.390 | 1.310 | 1.327 | 49,271 | -0.15(-10.27%) |
Jun 10, 2020 | 1.447 | 1.480 | 1.447 | 1.479 | 6,838 | -0.00(-0.09%) |
Jun 09, 2020 | 1.475 | 1.496 | 1.435 | 1.480 | 40,331 | -0.09(-5.73%) |
Jun 08, 2020 | 1.578 | 1.613 | 1.534 | 1.570 | 24,978 | -0.02(-1.26%) |
Jun 05, 2020 | 1.560 | 1.630 | 1.550 | 1.590 | 26,400 | +0.09(+5.97%) |
Jun 04, 2020 | 1.530 | 1.533 | 1.500 | 1.500 | 17,615 | -0.01(-0.95%) |
Jun 03, 2020 | 1.588 | 1.588 | 1.506 | 1.515 | 3,583 | -0.05(-2.90%) |
Jun 02, 2020 | 1.515 | 1.560 | 1.500 | 1.560 | 5,751 | +0.09(+6.12%) |
Jun 01, 2020 | 1.515 | 1.515 | 1.460 | 1.470 | 10,897 | -0.04(-2.65%) |
May 29, 2020 | 1.552 | 1.552 | 1.498 | 1.510 | 29,800 | -0.08(-5.16%) |
May 28, 2020 | 1.646 | 1.646 | 1.590 | 1.592 | 6,989 | +0.01(+0.77%) |
May 27, 2020 | 1.530 | 1.580 | 1.530 | 1.580 | 816 | +0.06(+3.89%) |
May 26, 2020 | 1.516 | 1.525 | 1.505 | 1.521 | 3,668 | +0.06(+4.01%) |
May 22, 2020 | 1.500 | 1.510 | 1.462 | 1.462 | 24,000 | -0.05(-3.17%) |
May 21, 2020 | 1.510 | 1.510 | 1.490 | 1.510 | 1,431 | -0.01(-0.60%) |
May 20, 2020 | 1.502 | 1.520 | 1.490 | 1.519 | 17,451 | +0.06(+4.05%) |
May 19, 2020 | 1.525 | 1.525 | 1.460 | 1.460 | 20,322 | +0.08(+5.79%) |
May 18, 2020 | 1.600 | 1.600 | 1.350 | 1.380 | 3,036 | -0.05(-3.70%) |
May 15, 2020 | 1.415 | 1.440 | 1.361 | 1.433 | 11,000 | +0.04(+3.20%) |
May 14, 2020 | 1.380 | 1.389 | 1.380 | 1.389 | 4,502 | +0.05(+3.64%) |
May 13, 2020 | 1.434 | 1.434 | 1.282 | 1.340 | 55,470 | -0.08(-5.63%) |
May 12, 2020 | 1.470 | 1.517 | 1.420 | 1.420 | 22,818 | -0.05(-3.07%) |
May 11, 2020 | 1.497 | 1.498 | 1.452 | 1.465 | 8,363 | -0.03(-2.33%) |
May 08, 2020 | 1.532 | 1.570 | 1.500 | 1.500 | 26,900 | -0.04(-2.60%) |
May 07, 2020 | 1.624 | 1.625 | 1.540 | 1.540 | 44,075 | -0.03(-1.91%) |
May 06, 2020 | 1.767 | 1.820 | 1.570 | 1.570 | 50,804 | -0.24(-13.04%) |
May 05, 2020 | 1.766 | 1.929 | 1.765 | 1.806 | 29,708 | +0.19(+11.45%) |
May 04, 2020 | 1.530 | 1.620 | 1.526 | 1.620 | 41,237 | +0.07(+4.52%) |