Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.712 | 1.740 | 1.655 | 1.702 | 661,074 | -0.04(-2.16%) |
Jul 30, 2020 | 1.740 | 1.759 | 1.702 | 1.740 | 403,505 | +0.00(+0.00%) |
Jul 29, 2020 | 1.731 | 1.750 | 1.693 | 1.740 | 523,563 | +0.04(+2.21%) |
Jul 28, 2020 | 1.702 | 1.712 | 1.655 | 1.702 | 756,580 | +0.01(+0.56%) |
Jul 27, 2020 | 1.684 | 1.702 | 1.672 | 1.693 | 393,385 | +0.03(+1.69%) |
Jul 24, 2020 | 1.674 | 1.702 | 1.655 | 1.665 | 635,558 | -0.03(-1.67%) |
Jul 23, 2020 | 1.712 | 1.738 | 1.684 | 1.693 | 322,001 | -0.03(-1.64%) |
Jul 22, 2020 | 1.684 | 1.778 | 1.684 | 1.721 | 470,364 | +0.01(+0.55%) |
Jul 21, 2020 | 1.674 | 1.740 | 1.655 | 1.712 | 714,400 | +0.07(+4.00%) |
Jul 20, 2020 | 1.655 | 1.684 | 1.627 | 1.646 | 445,566 | -0.03(-1.69%) |
Jul 17, 2020 | 1.684 | 1.721 | 1.674 | 1.674 | 409,955 | -0.02(-1.11%) |
Jul 16, 2020 | 1.665 | 1.740 | 1.665 | 1.693 | 649,817 | +0.00(+0.00%) |
Jul 15, 2020 | 1.599 | 1.702 | 1.590 | 1.693 | 1,623,864 | +0.11(+7.14%) |
Jul 14, 2020 | 1.514 | 1.587 | 1.510 | 1.580 | 625,978 | +0.06(+3.70%) |
Jul 13, 2020 | 1.524 | 1.577 | 1.524 | 1.524 | 705,019 | -0.02(-1.22%) |
Jul 10, 2020 | 1.477 | 1.552 | 1.439 | 1.543 | 1,323,317 | +0.07(+4.46%) |
Jul 09, 2020 | 1.561 | 1.571 | 1.458 | 1.477 | 1,269,338 | -0.08(-4.85%) |
Jul 08, 2020 | 1.571 | 1.590 | 1.514 | 1.552 | 1,423,293 | -0.04(-2.37%) |
Jul 07, 2020 | 1.618 | 1.646 | 1.580 | 1.590 | 1,199,992 | -0.03(-1.74%) |
Jul 06, 2020 | 1.571 | 1.627 | 1.561 | 1.618 | 1,278,225 | +0.08(+5.52%) |
Jul 02, 2020 | 1.599 | 1.627 | 1.524 | 1.533 | 1,009,472 | -0.06(-3.55%) |
Jul 01, 2020 | 1.608 | 1.629 | 1.524 | 1.590 | 1,607,921 | -0.01(-0.59%) |
Jun 30, 2020 | 1.590 | 1.608 | 1.552 | 1.599 | 803,785 | +0.01(+0.59%) |
Jun 29, 2020 | 1.561 | 1.637 | 1.543 | 1.590 | 864,808 | +0.04(+2.42%) |
Jun 26, 2020 | 1.598 | 1.598 | 1.534 | 1.552 | 2,268,858 | -0.08(-5.03%) |
Jun 25, 2020 | 1.552 | 1.648 | 1.543 | 1.634 | 1,129,418 | +0.05(+3.47%) |
Jun 24, 2020 | 1.625 | 1.632 | 1.488 | 1.579 | 1,641,695 | -0.06(-3.89%) |
Jun 23, 2020 | 1.662 | 1.662 | 1.625 | 1.643 | 678,767 | +0.00(+0.00%) |
Jun 22, 2020 | 1.588 | 1.662 | 1.543 | 1.643 | 1,062,760 | +0.02(+1.12%) |
Jun 19, 2020 | 1.671 | 1.689 | 1.588 | 1.625 | 1,514,689 | -0.04(-2.20%) |
Jun 18, 2020 | 1.643 | 1.689 | 1.625 | 1.662 | 1,002,534 | +0.00(+0.00%) |
Jun 17, 2020 | 1.716 | 1.716 | 1.625 | 1.662 | 843,788 | -0.03(-1.62%) |
Jun 16, 2020 | 1.762 | 1.762 | 1.616 | 1.689 | 1,284,360 | +0.05(+3.35%) |
Jun 15, 2020 | 1.552 | 1.698 | 1.525 | 1.634 | 1,309,186 | -0.01(-0.56%) |
Jun 12, 2020 | 1.598 | 1.652 | 1.529 | 1.643 | 1,495,192 | +0.14(+9.09%) |
Jun 11, 2020 | 1.561 | 1.643 | 1.488 | 1.506 | 2,156,416 | -0.18(-10.81%) |
Jun 10, 2020 | 1.808 | 1.826 | 1.570 | 1.689 | 1,781,565 | -0.10(-5.61%) |
Jun 09, 2020 | 1.826 | 1.935 | 1.725 | 1.789 | 2,318,405 | -0.06(-3.45%) |
Jun 08, 2020 | 1.826 | 1.890 | 1.753 | 1.853 | 5,403,364 | +0.13(+7.41%) |
Jun 05, 2020 | 1.808 | 1.871 | 1.652 | 1.725 | 3,408,490 | +0.09(+5.59%) |
Jun 04, 2020 | 1.497 | 1.680 | 1.470 | 1.634 | 2,415,833 | +0.17(+11.88%) |
Jun 03, 2020 | 1.406 | 1.515 | 1.388 | 1.461 | 1,695,045 | +0.08(+5.96%) |
Jun 02, 2020 | 1.379 | 1.433 | 1.369 | 1.379 | 722,822 | +0.00(+0.00%) |
Jun 01, 2020 | 1.333 | 1.442 | 1.324 | 1.379 | 1,092,483 | +0.05(+3.42%) |
May 29, 2020 | 1.415 | 1.415 | 1.328 | 1.333 | 3,182,513 | -0.06(-4.58%) |
May 28, 2020 | 1.506 | 1.506 | 1.397 | 1.397 | 1,416,293 | -0.11(-7.27%) |
May 27, 2020 | 1.525 | 1.534 | 1.415 | 1.506 | 1,444,466 | +0.02(+1.23%) |
May 26, 2020 | 1.442 | 1.534 | 1.442 | 1.488 | 1,485,728 | +0.07(+5.16%) |
May 22, 2020 | 1.397 | 1.415 | 1.333 | 1.415 | 612,535 | +0.03(+1.97%) |
May 21, 2020 | 1.433 | 1.452 | 1.379 | 1.388 | 567,634 | -0.05(-3.18%) |
May 20, 2020 | 1.424 | 1.470 | 1.406 | 1.433 | 864,789 | +0.04(+2.61%) |
May 19, 2020 | 1.406 | 1.452 | 1.333 | 1.397 | 888,563 | -0.02(-1.29%) |
May 18, 2020 | 1.342 | 1.415 | 1.315 | 1.415 | 1,963,011 | +0.09(+6.90%) |
May 15, 2020 | 1.315 | 1.333 | 1.260 | 1.324 | 746,062 | +0.00(+0.00%) |
May 14, 2020 | 1.187 | 1.324 | 1.150 | 1.324 | 1,311,607 | +0.11(+9.02%) |
May 13, 2020 | 1.324 | 1.324 | 1.159 | 1.214 | 1,943,677 | -0.08(-6.34%) |
May 12, 2020 | 1.397 | 1.424 | 1.287 | 1.296 | 1,441,448 | -0.10(-7.19%) |
May 11, 2020 | 1.497 | 1.497 | 1.388 | 1.397 | 1,237,431 | -0.08(-5.56%) |
May 08, 2020 | 1.479 | 1.497 | 1.426 | 1.479 | 1,828,379 | +0.04(+2.45%) |
May 07, 2020 | 1.426 | 1.506 | 1.408 | 1.444 | 934,265 | +0.03(+1.88%) |
May 06, 2020 | 1.444 | 1.541 | 1.399 | 1.417 | 824,194 | -0.03(-1.84%) |
May 05, 2020 | 1.488 | 1.566 | 1.435 | 1.444 | 894,917 | +0.01(+0.62%) |
May 04, 2020 | 1.408 | 1.466 | 1.346 | 1.435 | 1,025,127 | -0.05(-3.57%) |