Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.290 | 1.350 | 1.250 | 1.340 | 272,400 | +0.06(+4.69%) |
Jul 30, 2020 | 1.320 | 1.320 | 1.250 | 1.280 | 279,400 | -0.06(-4.48%) |
Jul 29, 2020 | 1.350 | 1.360 | 1.300 | 1.340 | 180,021 | -0.01(-0.74%) |
Jul 28, 2020 | 1.390 | 1.390 | 1.340 | 1.350 | 263,123 | -0.05(-3.57%) |
Jul 27, 2020 | 1.410 | 1.480 | 1.370 | 1.400 | 472,315 | +0.06(+4.48%) |
Jul 24, 2020 | 1.400 | 1.400 | 1.230 | 1.340 | 585,300 | -0.01(-0.74%) |
Jul 23, 2020 | 1.360 | 1.460 | 1.310 | 1.350 | 989,086 | +0.00(+0.00%) |
Jul 22, 2020 | 1.410 | 1.430 | 1.330 | 1.350 | 822,197 | -0.01(-0.74%) |
Jul 21, 2020 | 1.250 | 1.380 | 1.250 | 1.360 | 1,307,603 | +0.13(+10.57%) |
Jul 20, 2020 | 1.240 | 1.250 | 1.210 | 1.230 | 408,826 | +0.02(+1.65%) |
Jul 17, 2020 | 1.210 | 1.210 | 1.160 | 1.210 | 196,200 | +0.05(+4.31%) |
Jul 16, 2020 | 1.130 | 1.160 | 1.110 | 1.160 | 95,055 | +0.05(+4.50%) |
Jul 15, 2020 | 1.110 | 1.115 | 1.090 | 1.110 | 121,961 | +0.01(+0.91%) |
Jul 14, 2020 | 1.130 | 1.150 | 1.090 | 1.100 | 184,620 | -0.04(-3.51%) |
Jul 13, 2020 | 1.210 | 1.240 | 1.130 | 1.140 | 388,882 | -0.02(-1.72%) |
Jul 10, 2020 | 1.190 | 1.200 | 1.140 | 1.160 | 241,600 | -0.03(-2.52%) |
Jul 09, 2020 | 1.230 | 1.230 | 1.150 | 1.190 | 311,753 | -0.02(-1.65%) |
Jul 08, 2020 | 1.240 | 1.240 | 1.140 | 1.210 | 540,949 | +0.01(+0.83%) |
Jul 07, 2020 | 1.200 | 1.200 | 1.190 | 1.200 | 151,775 | +0.00(+0.00%) |
Jul 06, 2020 | 1.220 | 1.250 | 1.160 | 1.200 | 638,189 | +0.00(+0.00%) |
Jul 02, 2020 | 1.200 | 1.230 | 1.180 | 1.200 | 288,400 | +0.00(+0.00%) |
Jul 01, 2020 | 1.260 | 1.260 | 1.110 | 1.200 | 554,916 | -0.04(-3.23%) |
Jun 30, 2020 | 1.280 | 1.300 | 1.200 | 1.240 | 685,418 | -0.01(-0.80%) |
Jun 29, 2020 | 1.190 | 1.350 | 1.190 | 1.250 | 1,379,933 | +0.10(+8.70%) |
Jun 26, 2020 | 1.120 | 1.190 | 1.090 | 1.150 | 495,900 | +0.06(+5.50%) |
Jun 25, 2020 | 1.070 | 1.110 | 1.060 | 1.090 | 124,057 | +0.02(+1.87%) |
Jun 24, 2020 | 1.120 | 1.150 | 1.055 | 1.070 | 65,239 | -0.02(-1.83%) |
Jun 23, 2020 | 1.080 | 1.170 | 1.060 | 1.090 | 105,912 | +0.00(+0.00%) |
Jun 22, 2020 | 1.100 | 1.150 | 1.090 | 1.090 | 117,925 | -0.01(-0.91%) |
Jun 19, 2020 | 1.060 | 1.100 | 1.050 | 1.100 | 38,200 | +0.05(+4.76%) |
Jun 18, 2020 | 1.090 | 1.130 | 1.040 | 1.050 | 38,546 | -0.04(-3.67%) |
Jun 17, 2020 | 1.170 | 1.170 | 1.070 | 1.090 | 72,069 | -0.04(-3.54%) |
Jun 16, 2020 | 1.140 | 1.190 | 1.090 | 1.130 | 196,990 | +0.00(+0.00%) |
Jun 15, 2020 | 1.070 | 1.220 | 0.9700 | 1.130 | 138,252 | +0.04(+3.67%) |
Jun 12, 2020 | 1.130 | 1.190 | 1.050 | 1.090 | 114,400 | -0.03(-2.68%) |
Jun 11, 2020 | 1.280 | 1.280 | 1.110 | 1.120 | 159,348 | -0.10(-8.20%) |
Jun 10, 2020 | 1.190 | 1.230 | 1.144 | 1.220 | 216,425 | +0.05(+4.27%) |
Jun 09, 2020 | 1.180 | 1.200 | 1.100 | 1.170 | 283,201 | +0.01(+0.86%) |
Jun 08, 2020 | 1.170 | 1.200 | 1.110 | 1.160 | 134,250 | +0.00(+0.00%) |
Jun 05, 2020 | 1.160 | 1.180 | 1.110 | 1.160 | 132,900 | -0.01(-0.85%) |
Jun 04, 2020 | 1.110 | 1.180 | 1.060 | 1.170 | 134,377 | +0.07(+6.36%) |
Jun 03, 2020 | 1.060 | 1.110 | 1.050 | 1.100 | 83,698 | +0.02(+1.85%) |
Jun 02, 2020 | 1.110 | 1.110 | 1.070 | 1.080 | 31,635 | -0.01(-0.92%) |
Jun 01, 2020 | 1.150 | 1.150 | 1.050 | 1.090 | 113,557 | -0.03(-2.68%) |
May 29, 2020 | 1.080 | 1.130 | 1.060 | 1.120 | 48,600 | +0.04(+3.70%) |
May 28, 2020 | 1.100 | 1.140 | 1.050 | 1.080 | 100,655 | +0.01(+0.93%) |
May 27, 2020 | 1.100 | 1.165 | 1.020 | 1.070 | 272,920 | +0.01(+0.94%) |
May 26, 2020 | 1.100 | 1.111 | 1.040 | 1.060 | 56,924 | -0.04(-3.64%) |
May 22, 2020 | 1.110 | 1.136 | 1.080 | 1.100 | 65,200 | +0.02(+1.85%) |
May 21, 2020 | 1.150 | 1.160 | 1.080 | 1.080 | 82,350 | -0.09(-7.69%) |
May 20, 2020 | 1.280 | 1.280 | 1.150 | 1.170 | 166,431 | -0.07(-5.65%) |
May 19, 2020 | 1.180 | 1.270 | 1.160 | 1.240 | 128,098 | +0.06(+5.08%) |
May 18, 2020 | 1.240 | 1.240 | 1.160 | 1.180 | 123,834 | +0.04(+3.51%) |
May 15, 2020 | 1.140 | 1.160 | 1.120 | 1.140 | 119,500 | +0.03(+2.70%) |
May 14, 2020 | 1.080 | 1.170 | 1.070 | 1.110 | 114,953 | +0.03(+2.78%) |
May 13, 2020 | 1.130 | 1.130 | 1.070 | 1.080 | 100,317 | -0.04(-3.57%) |
May 12, 2020 | 1.210 | 1.230 | 1.080 | 1.120 | 166,928 | -0.10(-8.20%) |
May 11, 2020 | 1.210 | 1.240 | 1.190 | 1.220 | 71,401 | +0.00(+0.00%) |
May 08, 2020 | 1.230 | 1.250 | 1.190 | 1.220 | 68,000 | -0.01(-0.81%) |
May 07, 2020 | 1.210 | 1.250 | 1.200 | 1.230 | 96,937 | +0.03(+2.50%) |
May 06, 2020 | 1.210 | 1.240 | 1.170 | 1.200 | 83,862 | -0.03(-2.44%) |
May 05, 2020 | 1.310 | 1.310 | 1.215 | 1.230 | 70,752 | -0.02(-1.60%) |
May 04, 2020 | 1.240 | 1.280 | 1.220 | 1.250 | 80,849 | +0.00(+0.00%) |