Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.430 | 1.430 | 1.380 | 1.390 | 48,800 | -0.05(-3.47%) |
Jul 30, 2020 | 1.400 | 1.460 | 1.350 | 1.440 | 95,543 | +0.04(+2.86%) |
Jul 29, 2020 | 1.330 | 1.400 | 1.300 | 1.400 | 145,214 | +0.09(+6.87%) |
Jul 28, 2020 | 1.270 | 1.350 | 1.270 | 1.310 | 83,352 | +0.01(+0.77%) |
Jul 27, 2020 | 1.410 | 1.410 | 1.290 | 1.300 | 130,949 | -0.05(-3.70%) |
Jul 24, 2020 | 1.350 | 1.390 | 1.350 | 1.350 | 43,300 | +0.00(+0.00%) |
Jul 23, 2020 | 1.390 | 1.410 | 1.350 | 1.350 | 101,230 | -0.06(-4.26%) |
Jul 22, 2020 | 1.400 | 1.450 | 1.380 | 1.410 | 126,353 | +0.01(+0.71%) |
Jul 21, 2020 | 1.410 | 1.480 | 1.380 | 1.400 | 172,403 | -0.01(-0.71%) |
Jul 20, 2020 | 1.390 | 1.420 | 1.310 | 1.410 | 116,878 | +0.03(+2.17%) |
Jul 17, 2020 | 1.400 | 1.421 | 1.320 | 1.380 | 102,600 | -0.02(-1.43%) |
Jul 16, 2020 | 1.440 | 1.440 | 1.360 | 1.400 | 67,884 | -0.04(-2.78%) |
Jul 15, 2020 | 1.340 | 1.480 | 1.320 | 1.440 | 152,210 | +0.14(+10.77%) |
Jul 14, 2020 | 1.330 | 1.360 | 1.270 | 1.300 | 89,311 | -0.02(-1.52%) |
Jul 13, 2020 | 1.410 | 1.410 | 1.290 | 1.320 | 181,437 | -0.03(-2.22%) |
Jul 10, 2020 | 1.290 | 1.360 | 1.280 | 1.350 | 134,200 | +0.08(+6.30%) |
Jul 09, 2020 | 1.310 | 1.320 | 1.250 | 1.270 | 82,963 | -0.03(-2.31%) |
Jul 08, 2020 | 1.280 | 1.340 | 1.230 | 1.300 | 169,827 | +0.02(+1.56%) |
Jul 07, 2020 | 1.390 | 1.410 | 1.260 | 1.280 | 254,202 | -0.10(-7.25%) |
Jul 06, 2020 | 1.580 | 1.590 | 1.360 | 1.380 | 321,005 | -0.19(-12.10%) |
Jul 02, 2020 | 1.630 | 1.630 | 1.540 | 1.570 | 162,200 | +0.06(+3.97%) |
Jul 01, 2020 | 1.360 | 1.600 | 1.320 | 1.510 | 401,957 | +0.18(+13.53%) |
Jun 30, 2020 | 1.310 | 1.390 | 1.310 | 1.330 | 327,573 | -0.01(-0.75%) |
Jun 29, 2020 | 1.360 | 1.440 | 1.290 | 1.340 | 411,225 | +0.02(+1.52%) |
Jun 26, 2020 | 1.400 | 1.423 | 1.280 | 1.320 | 1,024,000 | -0.14(-9.59%) |
Jun 25, 2020 | 1.530 | 1.560 | 1.410 | 1.460 | 182,420 | -0.09(-5.81%) |
Jun 24, 2020 | 1.640 | 1.640 | 1.530 | 1.550 | 218,326 | -0.10(-6.06%) |
Jun 23, 2020 | 1.650 | 1.690 | 1.640 | 1.650 | 96,323 | +0.01(+0.61%) |
Jun 22, 2020 | 1.720 | 1.720 | 1.620 | 1.640 | 161,526 | -0.08(-4.65%) |
Jun 19, 2020 | 1.820 | 1.820 | 1.660 | 1.720 | 216,900 | -0.06(-3.37%) |
Jun 18, 2020 | 1.760 | 1.840 | 1.750 | 1.780 | 159,265 | -0.02(-1.11%) |
Jun 17, 2020 | 1.770 | 1.800 | 1.740 | 1.800 | 193,134 | +0.01(+0.56%) |
Jun 16, 2020 | 1.800 | 1.850 | 1.720 | 1.790 | 253,561 | +0.14(+8.48%) |
Jun 15, 2020 | 1.730 | 1.770 | 1.620 | 1.650 | 498,877 | -0.08(-4.62%) |
Jun 12, 2020 | 1.840 | 1.940 | 1.705 | 1.730 | 201,900 | +0.00(+0.00%) |
Jun 11, 2020 | 1.800 | 1.890 | 1.710 | 1.730 | 309,755 | -0.21(-10.82%) |
Jun 10, 2020 | 2.020 | 2.020 | 1.900 | 1.940 | 181,876 | -0.08(-3.96%) |
Jun 09, 2020 | 2.060 | 2.080 | 1.920 | 2.020 | 297,253 | -0.06(-2.88%) |
Jun 08, 2020 | 2.040 | 2.100 | 2.000 | 2.080 | 332,650 | +0.08(+4.00%) |
Jun 05, 2020 | 2.100 | 2.180 | 1.920 | 2.000 | 743,500 | +0.01(+0.50%) |
Jun 04, 2020 | 1.900 | 2.020 | 1.850 | 1.990 | 510,884 | +0.10(+5.29%) |
Jun 03, 2020 | 1.890 | 1.920 | 1.850 | 1.890 | 491,872 | -0.01(-0.53%) |
Jun 02, 2020 | 2.000 | 2.005 | 1.810 | 1.900 | 501,579 | -0.04(-2.06%) |
Jun 01, 2020 | 1.990 | 2.060 | 1.910 | 1.940 | 297,028 | -0.03(-1.52%) |
May 29, 2020 | 1.980 | 2.050 | 1.900 | 1.970 | 178,900 | +0.01(+0.51%) |
May 28, 2020 | 2.010 | 2.050 | 1.950 | 1.960 | 430,704 | -0.07(-3.45%) |
May 27, 2020 | 2.060 | 2.080 | 1.750 | 2.030 | 536,720 | +0.08(+4.10%) |
May 26, 2020 | 2.160 | 2.190 | 1.940 | 1.950 | 323,939 | -0.08(-3.94%) |
May 22, 2020 | 2.000 | 2.030 | 1.950 | 2.030 | 345,600 | +0.14(+7.41%) |
May 21, 2020 | 1.890 | 2.080 | 1.820 | 1.890 | 522,318 | -0.03(-1.56%) |
May 20, 2020 | 1.940 | 2.040 | 1.859 | 1.920 | 403,250 | +0.05(+2.67%) |
May 19, 2020 | 1.700 | 1.940 | 1.660 | 1.870 | 364,954 | +0.15(+8.72%) |
May 18, 2020 | 1.550 | 1.720 | 1.540 | 1.720 | 297,432 | +0.26(+17.81%) |
May 15, 2020 | 1.450 | 1.488 | 1.380 | 1.460 | 245,500 | +0.00(+0.00%) |
May 14, 2020 | 1.450 | 1.490 | 1.340 | 1.460 | 443,040 | +0.01(+0.69%) |
May 13, 2020 | 1.500 | 1.580 | 1.340 | 1.450 | 358,731 | -0.05(-3.33%) |
May 12, 2020 | 1.440 | 1.510 | 1.430 | 1.500 | 246,209 | +0.07(+4.90%) |
May 11, 2020 | 1.460 | 1.490 | 1.350 | 1.430 | 183,476 | -0.03(-2.05%) |
May 08, 2020 | 1.350 | 1.490 | 1.300 | 1.460 | 189,300 | +0.17(+13.18%) |
May 07, 2020 | 1.270 | 1.300 | 1.230 | 1.290 | 142,801 | +0.05(+4.03%) |
May 06, 2020 | 1.350 | 1.350 | 1.190 | 1.240 | 291,756 | -0.06(-4.62%) |
May 05, 2020 | 1.400 | 1.430 | 1.300 | 1.300 | 116,511 | -0.09(-6.47%) |
May 04, 2020 | 1.350 | 1.420 | 1.290 | 1.390 | 92,497 | +0.00(+0.00%) |