Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.630 | 1.810 | 1.617 | 1.790 | 1,118,000 | +0.16(+9.82%) |
Jul 30, 2020 | 1.670 | 1.695 | 1.610 | 1.630 | 844,545 | -0.05(-2.98%) |
Jul 29, 2020 | 1.780 | 1.780 | 1.620 | 1.680 | 1,865,222 | -0.09(-5.08%) |
Jul 28, 2020 | 1.800 | 1.875 | 1.765 | 1.770 | 773,580 | -0.08(-4.32%) |
Jul 27, 2020 | 1.850 | 1.880 | 1.820 | 1.850 | 975,374 | +0.00(+0.00%) |
Jul 24, 2020 | 1.860 | 1.880 | 1.760 | 1.850 | 800,500 | +0.01(+0.54%) |
Jul 23, 2020 | 1.850 | 1.880 | 1.760 | 1.840 | 1,387,791 | +0.05(+2.79%) |
Jul 22, 2020 | 1.700 | 1.800 | 1.650 | 1.790 | 1,197,269 | +0.14(+8.48%) |
Jul 21, 2020 | 1.660 | 1.730 | 1.600 | 1.650 | 1,139,826 | +0.02(+1.23%) |
Jul 20, 2020 | 1.560 | 1.660 | 1.550 | 1.630 | 1,472,083 | +0.10(+6.54%) |
Jul 17, 2020 | 1.460 | 1.540 | 1.423 | 1.530 | 629,800 | +0.09(+6.25%) |
Jul 16, 2020 | 1.490 | 1.516 | 1.425 | 1.440 | 434,808 | -0.05(-3.36%) |
Jul 15, 2020 | 1.360 | 1.500 | 1.350 | 1.490 | 1,080,567 | +0.14(+10.37%) |
Jul 14, 2020 | 1.390 | 1.390 | 1.340 | 1.350 | 312,352 | -0.05(-3.57%) |
Jul 13, 2020 | 1.470 | 1.470 | 1.390 | 1.400 | 380,282 | -0.03(-2.10%) |
Jul 10, 2020 | 1.400 | 1.440 | 1.386 | 1.430 | 341,200 | +0.02(+1.42%) |
Jul 09, 2020 | 1.500 | 1.500 | 1.400 | 1.410 | 313,374 | -0.05(-3.42%) |
Jul 08, 2020 | 1.450 | 1.490 | 1.440 | 1.460 | 492,898 | +0.01(+0.69%) |
Jul 07, 2020 | 1.390 | 1.470 | 1.370 | 1.450 | 365,813 | +0.06(+4.32%) |
Jul 06, 2020 | 1.380 | 1.400 | 1.350 | 1.390 | 461,179 | +0.04(+2.96%) |
Jul 02, 2020 | 1.360 | 1.360 | 1.300 | 1.350 | 312,800 | +0.00(+0.00%) |
Jul 01, 2020 | 1.310 | 1.350 | 1.270 | 1.350 | 135,411 | +0.06(+4.65%) |
Jun 30, 2020 | 1.300 | 1.310 | 1.245 | 1.290 | 684,073 | +0.03(+2.38%) |
Jun 29, 2020 | 1.280 | 1.300 | 1.240 | 1.260 | 471,683 | -0.05(-3.82%) |
Jun 26, 2020 | 1.260 | 1.310 | 1.230 | 1.310 | 167,900 | +0.06(+4.80%) |
Jun 25, 2020 | 1.310 | 1.325 | 1.250 | 1.250 | 184,115 | -0.05(-3.85%) |
Jun 24, 2020 | 1.320 | 1.330 | 1.240 | 1.300 | 470,308 | +0.01(+0.78%) |
Jun 23, 2020 | 1.270 | 1.340 | 1.250 | 1.290 | 452,119 | +0.02(+1.57%) |
Jun 22, 2020 | 1.250 | 1.285 | 1.230 | 1.270 | 256,738 | +0.00(+0.00%) |
Jun 19, 2020 | 1.280 | 1.290 | 1.240 | 1.270 | 385,200 | +0.03(+2.42%) |
Jun 18, 2020 | 1.260 | 1.290 | 1.220 | 1.240 | 533,615 | +0.00(+0.00%) |
Jun 17, 2020 | 1.280 | 1.310 | 1.230 | 1.240 | 386,459 | -0.04(-3.13%) |
Jun 16, 2020 | 1.340 | 1.350 | 1.280 | 1.280 | 165,841 | -0.04(-3.03%) |
Jun 15, 2020 | 1.270 | 1.330 | 1.270 | 1.320 | 225,128 | +0.01(+0.76%) |
Jun 12, 2020 | 1.310 | 1.370 | 1.270 | 1.310 | 438,600 | +0.01(+0.77%) |
Jun 11, 2020 | 1.390 | 1.410 | 1.280 | 1.300 | 660,154 | -0.13(-9.09%) |
Jun 10, 2020 | 1.560 | 1.560 | 1.390 | 1.430 | 501,212 | -0.05(-3.38%) |
Jun 09, 2020 | 1.520 | 1.530 | 1.450 | 1.480 | 336,439 | -0.04(-2.63%) |
Jun 08, 2020 | 1.590 | 1.590 | 1.500 | 1.520 | 504,854 | -0.02(-1.30%) |
Jun 05, 2020 | 1.430 | 1.550 | 1.420 | 1.540 | 448,600 | +0.11(+7.69%) |
Jun 04, 2020 | 1.390 | 1.430 | 1.350 | 1.430 | 188,891 | +0.03(+2.14%) |
Jun 03, 2020 | 1.470 | 1.470 | 1.390 | 1.400 | 282,010 | -0.05(-3.45%) |
Jun 02, 2020 | 1.470 | 1.470 | 1.430 | 1.450 | 367,497 | +0.02(+1.40%) |
Jun 01, 2020 | 1.420 | 1.470 | 1.410 | 1.430 | 601,542 | +0.03(+2.14%) |
May 29, 2020 | 1.410 | 1.420 | 1.355 | 1.400 | 300,900 | +0.01(+0.72%) |
May 28, 2020 | 1.390 | 1.410 | 1.350 | 1.390 | 303,818 | -0.01(-0.71%) |
May 27, 2020 | 1.400 | 1.400 | 1.320 | 1.400 | 276,587 | +0.00(+0.00%) |
May 26, 2020 | 1.350 | 1.440 | 1.350 | 1.400 | 336,227 | +0.04(+2.94%) |
May 22, 2020 | 1.360 | 1.380 | 1.300 | 1.360 | 184,400 | +0.00(+0.00%) |
May 21, 2020 | 1.310 | 1.370 | 1.290 | 1.360 | 410,352 | +0.06(+4.62%) |
May 20, 2020 | 1.290 | 1.320 | 1.260 | 1.300 | 392,390 | -0.01(-0.76%) |
May 19, 2020 | 1.300 | 1.340 | 1.280 | 1.310 | 453,001 | -0.03(-2.24%) |
May 18, 2020 | 1.350 | 1.400 | 1.307 | 1.340 | 158,730 | +0.03(+2.29%) |
May 15, 2020 | 1.260 | 1.340 | 1.260 | 1.310 | 306,800 | +0.02(+1.55%) |
May 14, 2020 | 1.320 | 1.340 | 1.260 | 1.290 | 613,749 | -0.05(-3.73%) |
May 13, 2020 | 1.430 | 1.430 | 1.220 | 1.340 | 1,298,758 | -0.09(-6.29%) |
May 12, 2020 | 1.470 | 1.560 | 1.405 | 1.430 | 937,729 | -0.03(-2.05%) |
May 11, 2020 | 1.390 | 1.460 | 1.340 | 1.460 | 409,290 | +0.05(+3.55%) |
May 08, 2020 | 1.380 | 1.430 | 1.380 | 1.410 | 287,900 | +0.03(+2.17%) |
May 07, 2020 | 1.410 | 1.420 | 1.370 | 1.380 | 332,988 | +0.00(+0.00%) |
May 06, 2020 | 1.470 | 1.470 | 1.340 | 1.380 | 402,481 | -0.08(-5.48%) |
May 05, 2020 | 1.470 | 1.500 | 1.385 | 1.460 | 517,078 | +0.02(+1.39%) |
May 04, 2020 | 1.360 | 1.450 | 1.272 | 1.440 | 794,884 | +0.09(+6.67%) |