Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.108 | 1.163 | 1.101 | 1.108 | 46,247 | -0.01(-1.10%) |
Jul 30, 2020 | 1.114 | 1.163 | 1.114 | 1.120 | 62,950 | -0.04(-3.17%) |
Jul 29, 2020 | 1.150 | 1.169 | 1.114 | 1.157 | 41,282 | +0.02(+1.61%) |
Jul 28, 2020 | 1.126 | 1.170 | 1.126 | 1.138 | 94,475 | -0.01(-0.53%) |
Jul 27, 2020 | 1.193 | 1.193 | 1.141 | 1.144 | 132,839 | -0.02(-1.84%) |
Jul 24, 2020 | 1.150 | 1.187 | 1.144 | 1.166 | 47,227 | +0.01(+1.30%) |
Jul 23, 2020 | 1.175 | 1.196 | 1.151 | 1.151 | 75,726 | -0.01(-1.02%) |
Jul 22, 2020 | 1.169 | 1.193 | 1.120 | 1.163 | 61,822 | +0.02(+1.60%) |
Jul 21, 2020 | 1.144 | 1.193 | 1.101 | 1.144 | 162,844 | -0.06(-4.76%) |
Jul 20, 2020 | 1.206 | 1.212 | 1.181 | 1.201 | 48,618 | -0.05(-3.75%) |
Jul 17, 2020 | 1.267 | 1.267 | 1.208 | 1.248 | 35,625 | +0.01(+1.00%) |
Jul 16, 2020 | 1.254 | 1.273 | 1.202 | 1.236 | 89,026 | +0.02(+1.51%) |
Jul 15, 2020 | 1.157 | 1.218 | 1.157 | 1.218 | 80,584 | +0.10(+9.03%) |
Jul 14, 2020 | 1.181 | 1.181 | 1.108 | 1.117 | 45,920 | -0.05(-4.45%) |
Jul 13, 2020 | 1.138 | 1.175 | 1.059 | 1.169 | 165,960 | +0.03(+2.69%) |
Jul 10, 2020 | 1.163 | 1.175 | 1.119 | 1.138 | 55,071 | -0.03(-2.62%) |
Jul 09, 2020 | 1.163 | 1.224 | 1.163 | 1.169 | 35,502 | -0.02(-1.54%) |
Jul 08, 2020 | 1.267 | 1.310 | 1.040 | 1.187 | 373,604 | -0.13(-10.19%) |
Jul 07, 2020 | 1.297 | 1.334 | 1.288 | 1.322 | 74,624 | -0.05(-3.57%) |
Jul 06, 2020 | 1.420 | 1.420 | 1.346 | 1.371 | 33,575 | -0.05(-3.36%) |
Jul 02, 2020 | 1.487 | 1.487 | 1.414 | 1.418 | 18,629 | -0.03(-2.13%) |
Jul 01, 2020 | 1.438 | 1.481 | 1.438 | 1.449 | 25,735 | -0.03(-2.14%) |
Jun 30, 2020 | 1.389 | 1.511 | 1.377 | 1.481 | 35,527 | +0.07(+4.76%) |
Jun 29, 2020 | 1.352 | 1.442 | 1.349 | 1.414 | 36,023 | +0.06(+4.06%) |
Jun 26, 2020 | 1.328 | 1.371 | 1.328 | 1.358 | 35,951 | -0.02(-1.33%) |
Jun 25, 2020 | 1.377 | 1.426 | 1.346 | 1.377 | 58,791 | -0.02(-1.32%) |
Jun 24, 2020 | 1.493 | 1.493 | 1.340 | 1.395 | 98,317 | -0.10(-6.67%) |
Jun 23, 2020 | 1.585 | 1.603 | 1.495 | 1.495 | 38,656 | -0.05(-3.51%) |
Jun 22, 2020 | 1.518 | 1.579 | 1.444 | 1.549 | 96,834 | +0.09(+6.39%) |
Jun 19, 2020 | 1.377 | 1.499 | 1.377 | 1.456 | 47,554 | +0.06(+3.93%) |
Jun 18, 2020 | 1.438 | 1.438 | 1.389 | 1.401 | 75,750 | -0.02(-1.29%) |
Jun 17, 2020 | 1.481 | 1.508 | 1.401 | 1.420 | 62,847 | -0.12(-7.57%) |
Jun 16, 2020 | 1.585 | 1.585 | 1.518 | 1.536 | 38,734 | -0.02(-1.18%) |
Jun 15, 2020 | 1.426 | 1.573 | 1.386 | 1.554 | 88,317 | +0.12(+8.09%) |
Jun 12, 2020 | 1.475 | 1.542 | 1.426 | 1.438 | 72,884 | +0.05(+3.52%) |
Jun 11, 2020 | 1.579 | 1.593 | 1.316 | 1.389 | 149,354 | -0.31(-18.35%) |
Jun 10, 2020 | 1.750 | 1.785 | 1.683 | 1.701 | 140,197 | -0.07(-3.81%) |
Jun 09, 2020 | 1.762 | 1.817 | 1.560 | 1.768 | 161,139 | +0.06(+3.21%) |
Jun 08, 2020 | 1.371 | 1.836 | 1.371 | 1.713 | 264,635 | +0.47(+37.26%) |
Jun 05, 2020 | 1.224 | 1.303 | 1.224 | 1.248 | 131,878 | +0.02(+1.75%) |
Jun 04, 2020 | 1.254 | 1.254 | 1.193 | 1.227 | 69,769 | -0.01(-0.74%) |
Jun 03, 2020 | 1.212 | 1.242 | 1.212 | 1.236 | 65,862 | +0.02(+2.02%) |
Jun 02, 2020 | 1.218 | 1.230 | 1.206 | 1.212 | 22,904 | -0.02(-1.49%) |
Jun 01, 2020 | 1.254 | 1.254 | 1.197 | 1.230 | 57,809 | -0.01(-0.99%) |
May 29, 2020 | 1.267 | 1.267 | 1.193 | 1.242 | 44,939 | -0.01(-0.98%) |
May 28, 2020 | 1.242 | 1.270 | 1.224 | 1.254 | 91,657 | +0.02(+1.49%) |
May 27, 2020 | 1.248 | 1.248 | 1.212 | 1.236 | 77,919 | +0.03(+2.54%) |
May 26, 2020 | 1.193 | 1.224 | 1.181 | 1.206 | 73,864 | +0.03(+2.60%) |
May 22, 2020 | 1.132 | 1.175 | 1.132 | 1.175 | 31,212 | +0.02(+1.59%) |
May 21, 2020 | 1.175 | 1.175 | 1.144 | 1.157 | 48,394 | +0.01(+1.07%) |
May 20, 2020 | 1.120 | 1.181 | 1.120 | 1.144 | 42,080 | -0.01(-0.53%) |
May 19, 2020 | 1.163 | 1.169 | 1.132 | 1.150 | 29,449 | +0.02(+1.62%) |
May 18, 2020 | 1.101 | 1.181 | 1.089 | 1.132 | 139,630 | +0.03(+2.78%) |
May 15, 2020 | 1.089 | 1.126 | 1.056 | 1.101 | 86,448 | +0.03(+2.86%) |
May 14, 2020 | 1.059 | 1.089 | 1.028 | 1.071 | 32,482 | +0.01(+1.16%) |
May 13, 2020 | 1.114 | 1.114 | 1.039 | 1.059 | 62,826 | -0.01(-0.57%) |
May 12, 2020 | 1.101 | 1.157 | 1.059 | 1.065 | 86,191 | -0.02(-1.70%) |
May 11, 2020 | 1.095 | 1.101 | 1.071 | 1.083 | 67,163 | -0.01(-0.56%) |
May 08, 2020 | 1.046 | 1.121 | 1.046 | 1.089 | 68,308 | +0.04(+3.49%) |
May 07, 2020 | 1.071 | 1.138 | 1.046 | 1.053 | 73,118 | -0.02(-2.27%) |
May 06, 2020 | 1.218 | 1.218 | 1.065 | 1.077 | 103,456 | -0.08(-6.88%) |
May 05, 2020 | 1.187 | 1.224 | 1.138 | 1.157 | 61,551 | +0.03(+2.72%) |
May 04, 2020 | 1.138 | 1.210 | 1.101 | 1.126 | 48,953 | -0.03(-2.64%) |