Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.668 | 1.668 | 1.613 | 1.646 | 137,439 | -0.02(-1.42%) |
Jul 30, 2020 | 1.669 | 1.684 | 1.642 | 1.669 | 56,164 | -0.03(-1.67%) |
Jul 29, 2020 | 1.660 | 1.717 | 1.660 | 1.698 | 66,755 | +0.03(+1.99%) |
Jul 28, 2020 | 1.684 | 1.698 | 1.665 | 1.665 | 63,589 | -0.02(-1.40%) |
Jul 27, 2020 | 1.729 | 1.729 | 1.684 | 1.688 | 74,582 | -0.02(-1.03%) |
Jul 24, 2020 | 1.693 | 1.732 | 1.693 | 1.706 | 12,475 | -0.01(-0.36%) |
Jul 23, 2020 | 1.758 | 1.759 | 1.660 | 1.712 | 71,189 | -0.03(-1.95%) |
Jul 22, 2020 | 1.750 | 1.762 | 1.736 | 1.746 | 14,023 | -0.01(-0.49%) |
Jul 21, 2020 | 1.731 | 1.768 | 1.731 | 1.755 | 63,769 | +0.03(+1.92%) |
Jul 20, 2020 | 1.726 | 1.740 | 1.721 | 1.721 | 21,596 | -0.04(-2.15%) |
Jul 17, 2020 | 1.740 | 1.759 | 1.719 | 1.759 | 11,840 | +0.01(+0.79%) |
Jul 16, 2020 | 1.759 | 1.759 | 1.736 | 1.746 | 19,932 | -0.02(-1.31%) |
Jul 15, 2020 | 1.745 | 1.774 | 1.721 | 1.769 | 74,805 | +0.08(+4.47%) |
Jul 14, 2020 | 1.707 | 1.731 | 1.693 | 1.693 | 5,700 | -0.04(-2.45%) |
Jul 13, 2020 | 1.736 | 1.736 | 1.698 | 1.736 | 10,107 | +0.04(+2.40%) |
Jul 10, 2020 | 1.617 | 1.695 | 1.617 | 1.695 | 39,751 | +0.07(+4.18%) |
Jul 09, 2020 | 1.731 | 1.731 | 1.580 | 1.627 | 55,984 | -0.09(-5.49%) |
Jul 08, 2020 | 1.721 | 1.755 | 1.703 | 1.721 | 43,788 | +0.00(+0.28%) |
Jul 07, 2020 | 1.764 | 1.769 | 1.717 | 1.717 | 32,790 | -0.07(-3.71%) |
Jul 06, 2020 | 1.745 | 1.802 | 1.736 | 1.783 | 17,987 | +0.05(+2.72%) |
Jul 02, 2020 | 1.750 | 1.778 | 1.736 | 1.736 | 42,711 | -0.01(-0.54%) |
Jul 01, 2020 | 1.740 | 1.792 | 1.726 | 1.745 | 90,367 | -0.00(-0.27%) |
Jun 30, 2020 | 1.769 | 1.769 | 1.717 | 1.750 | 61,409 | -0.02(-1.07%) |
Jun 29, 2020 | 1.759 | 1.792 | 1.743 | 1.769 | 58,557 | +0.03(+1.77%) |
Jun 26, 2020 | 1.778 | 1.778 | 1.707 | 1.738 | 69,988 | -0.04(-2.00%) |
Jun 25, 2020 | 1.726 | 1.774 | 1.726 | 1.774 | 25,303 | +0.05(+3.02%) |
Jun 24, 2020 | 1.778 | 1.783 | 1.703 | 1.721 | 59,001 | -0.05(-2.93%) |
Jun 23, 2020 | 1.816 | 1.816 | 1.719 | 1.774 | 97,956 | -0.04(-2.34%) |
Jun 22, 2020 | 1.840 | 1.840 | 1.774 | 1.816 | 62,560 | -0.03(-1.37%) |
Jun 19, 2020 | 1.822 | 1.841 | 1.796 | 1.841 | 20,721 | -0.02(-1.19%) |
Jun 18, 2020 | 1.830 | 1.883 | 1.774 | 1.863 | 106,838 | +0.02(+1.16%) |
Jun 17, 2020 | 1.883 | 1.906 | 1.842 | 1.842 | 181,228 | -0.04(-2.17%) |
Jun 16, 2020 | 1.869 | 2.010 | 1.847 | 1.883 | 246,922 | +0.05(+2.99%) |
Jun 15, 2020 | 1.769 | 1.837 | 1.610 | 1.828 | 86,421 | +0.07(+4.14%) |
Jun 12, 2020 | 1.796 | 1.819 | 1.751 | 1.756 | 21,327 | +0.05(+2.66%) |
Jun 11, 2020 | 1.847 | 1.851 | 1.551 | 1.710 | 96,937 | -0.18(-9.58%) |
Jun 10, 2020 | 1.933 | 1.937 | 1.833 | 1.891 | 53,723 | -0.06(-2.84%) |
Jun 09, 2020 | 2.033 | 2.033 | 1.901 | 1.947 | 147,253 | -0.07(-3.39%) |
Jun 08, 2020 | 1.947 | 2.147 | 1.947 | 2.015 | 44,533 | +0.07(+3.75%) |
Jun 05, 2020 | 1.960 | 2.026 | 1.942 | 1.942 | 68,160 | +0.03(+1.67%) |
Jun 04, 2020 | 1.915 | 1.928 | 1.887 | 1.910 | 39,972 | +0.00(+0.24%) |
Jun 03, 2020 | 1.856 | 1.960 | 1.856 | 1.906 | 69,875 | +0.03(+1.45%) |
Jun 02, 2020 | 1.883 | 1.933 | 1.847 | 1.878 | 42,646 | +0.02(+0.98%) |
Jun 01, 2020 | 1.819 | 1.860 | 1.806 | 1.860 | 24,137 | +0.05(+3.02%) |
May 29, 2020 | 1.801 | 1.806 | 1.767 | 1.806 | 15,611 | +0.01(+0.51%) |
May 28, 2020 | 1.774 | 1.878 | 1.742 | 1.796 | 87,080 | +0.03(+1.80%) |
May 27, 2020 | 1.746 | 1.801 | 1.710 | 1.765 | 76,071 | +0.08(+4.86%) |
May 26, 2020 | 1.756 | 1.785 | 1.665 | 1.683 | 53,033 | +0.02(+1.09%) |
May 22, 2020 | 1.719 | 1.735 | 1.665 | 1.665 | 36,498 | -0.04(-2.14%) |
May 21, 2020 | 1.678 | 1.701 | 1.660 | 1.701 | 10,457 | +0.02(+1.35%) |
May 20, 2020 | 1.655 | 1.683 | 1.655 | 1.678 | 14,990 | +0.05(+3.07%) |
May 19, 2020 | 1.646 | 1.666 | 1.615 | 1.628 | 15,650 | -0.05(-3.24%) |
May 18, 2020 | 1.596 | 1.692 | 1.592 | 1.683 | 70,759 | +0.15(+9.47%) |
May 15, 2020 | 1.510 | 1.556 | 1.510 | 1.537 | 17,589 | +0.01(+0.90%) |
May 14, 2020 | 1.615 | 1.615 | 1.469 | 1.524 | 49,810 | -0.16(-9.65%) |
May 13, 2020 | 1.628 | 1.687 | 1.569 | 1.686 | 27,805 | -0.01(-0.32%) |
May 12, 2020 | 1.642 | 1.692 | 1.596 | 1.692 | 11,294 | +0.04(+2.48%) |
May 11, 2020 | 1.667 | 1.672 | 1.640 | 1.651 | 15,472 | +0.01(+0.83%) |
May 08, 2020 | 1.669 | 1.670 | 1.610 | 1.637 | 59,805 | -0.00(-0.28%) |
May 07, 2020 | 1.642 | 1.658 | 1.596 | 1.642 | 24,647 | +0.02(+1.12%) |
May 06, 2020 | 1.683 | 1.740 | 1.624 | 1.624 | 58,290 | +0.00(+0.00%) |
May 05, 2020 | 1.648 | 1.657 | 1.610 | 1.624 | 19,467 | -0.00(-0.28%) |
May 04, 2020 | 1.619 | 1.650 | 1.608 | 1.628 | 4,313 | -0.01(-0.56%) |