Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.385 | 1.511 | 1.385 | 1.385 | 134,747 | +0.03(+2.45%) |
Jul 30, 2020 | 1.472 | 1.472 | 1.316 | 1.352 | 99,645 | -0.08(-5.71%) |
Jul 29, 2020 | 1.443 | 1.502 | 1.394 | 1.433 | 233,669 | +0.00(+0.00%) |
Jul 28, 2020 | 1.404 | 1.560 | 1.365 | 1.433 | 222,618 | +0.03(+2.08%) |
Jul 27, 2020 | 1.433 | 1.460 | 1.385 | 1.404 | 78,327 | -0.02(-1.37%) |
Jul 24, 2020 | 1.404 | 1.482 | 1.365 | 1.424 | 89,524 | +0.00(+0.00%) |
Jul 23, 2020 | 1.453 | 1.502 | 1.326 | 1.424 | 252,435 | +0.00(+0.00%) |
Jul 22, 2020 | 1.287 | 1.599 | 1.287 | 1.424 | 1,180,835 | +0.14(+10.61%) |
Jul 21, 2020 | 1.346 | 1.346 | 1.229 | 1.287 | 100,034 | -0.04(-2.94%) |
Jul 20, 2020 | 1.326 | 1.336 | 1.170 | 1.326 | 74,197 | +0.01(+0.74%) |
Jul 17, 2020 | 1.326 | 1.394 | 1.278 | 1.316 | 47,582 | +0.02(+1.50%) |
Jul 16, 2020 | 1.316 | 1.340 | 1.258 | 1.297 | 32,841 | -0.01(-0.75%) |
Jul 15, 2020 | 1.307 | 1.355 | 1.258 | 1.307 | 62,730 | +0.04(+3.08%) |
Jul 14, 2020 | 1.316 | 1.336 | 1.170 | 1.268 | 179,601 | -0.04(-2.99%) |
Jul 13, 2020 | 1.414 | 1.414 | 1.307 | 1.307 | 161,606 | -0.12(-8.22%) |
Jul 10, 2020 | 1.472 | 1.486 | 1.268 | 1.424 | 201,096 | +0.06(+4.29%) |
Jul 09, 2020 | 1.394 | 1.541 | 1.336 | 1.365 | 250,531 | +0.03(+2.19%) |
Jul 08, 2020 | 1.355 | 1.453 | 1.316 | 1.336 | 122,729 | -0.02(-1.44%) |
Jul 07, 2020 | 1.482 | 1.502 | 1.336 | 1.355 | 165,627 | -0.13(-8.55%) |
Jul 06, 2020 | 1.365 | 1.726 | 1.336 | 1.482 | 594,418 | +0.10(+7.04%) |
Jul 02, 2020 | 1.414 | 1.424 | 1.277 | 1.385 | 183,970 | -0.07(-4.70%) |
Jul 01, 2020 | 1.482 | 1.589 | 1.394 | 1.453 | 514,962 | -0.26(-15.34%) |
Jun 30, 2020 | 1.355 | 2.126 | 1.336 | 1.716 | 3,422,662 | +0.38(+28.47%) |
Jun 29, 2020 | 1.268 | 1.892 | 1.199 | 1.336 | 2,219,362 | +0.12(+9.60%) |
Jun 26, 2020 | 1.297 | 1.297 | 1.190 | 1.219 | 56,708 | -0.06(-4.58%) |
Jun 25, 2020 | 1.297 | 1.365 | 1.248 | 1.277 | 131,463 | -0.03(-2.24%) |
Jun 24, 2020 | 1.190 | 1.385 | 1.141 | 1.307 | 279,419 | +0.04(+3.08%) |
Jun 23, 2020 | 1.190 | 1.433 | 1.160 | 1.268 | 250,893 | +0.07(+5.69%) |
Jun 22, 2020 | 1.287 | 1.287 | 1.131 | 1.199 | 289,610 | -0.13(-9.56%) |
Jun 19, 2020 | 1.404 | 2.019 | 1.287 | 1.326 | 2,413,051 | +0.01(+0.74%) |
Jun 18, 2020 | 1.258 | 1.443 | 1.151 | 1.316 | 193,055 | +0.04(+3.05%) |
Jun 17, 2020 | 1.316 | 1.404 | 1.170 | 1.277 | 526,086 | +0.16(+13.91%) |
Jun 16, 2020 | 1.034 | 1.141 | 0.9947 | 1.121 | 189,432 | +0.11(+10.58%) |
Jun 15, 2020 | 1.053 | 1.053 | 0.9752 | 1.014 | 60,637 | +0.01(+0.97%) |
Jun 12, 2020 | 1.024 | 1.297 | 0.9361 | 1.004 | 501,356 | +0.03(+3.52%) |
Jun 11, 2020 | 1.034 | 1.043 | 0.9654 | 0.9703 | 56,881 | -0.11(-10.36%) |
Jun 10, 2020 | 1.248 | 1.277 | 0.9849 | 1.082 | 95,285 | -0.10(-8.26%) |
Jun 09, 2020 | 1.307 | 1.326 | 1.112 | 1.180 | 256,811 | +0.01(+0.83%) |
Jun 08, 2020 | 1.073 | 1.219 | 1.034 | 1.170 | 140,044 | +0.15(+14.30%) |
Jun 05, 2020 | 0.9850 | 1.073 | 0.9459 | 1.024 | 160,589 | +0.08(+8.24%) |
Jun 04, 2020 | 0.9752 | 1.063 | 0.9264 | 0.9459 | 82,310 | -0.04(-4.43%) |
Jun 03, 2020 | 1.024 | 1.082 | 0.9362 | 0.9898 | 99,207 | +0.02(+2.53%) |
Jun 02, 2020 | 0.9849 | 0.9947 | 0.9654 | 0.9654 | 34,443 | -0.02(-1.98%) |
Jun 01, 2020 | 1.004 | 1.004 | 0.9265 | 0.9849 | 7,729 | +0.06(+6.32%) |
May 29, 2020 | 0.9654 | 0.9753 | 0.9264 | 0.9264 | 9,331 | -0.01(-1.04%) |
May 28, 2020 | 0.9069 | 0.9605 | 0.9069 | 0.9361 | 7,162 | -0.01(-1.03%) |
May 27, 2020 | 0.9752 | 0.9752 | 0.9361 | 0.9459 | 10,665 | -0.04(-3.96%) |
May 26, 2020 | 0.9849 | 1.024 | 0.9654 | 0.9849 | 48,053 | -0.03(-3.38%) |
May 22, 2020 | 1.004 | 1.034 | 0.8991 | 1.019 | 29,841 | -0.01(-1.39%) |
May 21, 2020 | 1.053 | 1.053 | 1.034 | 1.034 | 20,965 | -0.01(-0.94%) |
May 20, 2020 | 1.014 | 1.043 | 0.9849 | 1.043 | 6,355 | +0.07(+7.00%) |
May 19, 2020 | 1.053 | 1.063 | 0.9752 | 0.9752 | 24,530 | -0.03(-2.91%) |
May 18, 2020 | 1.034 | 1.053 | 0.9947 | 1.004 | 23,679 | -0.05(-4.63%) |
May 15, 2020 | 1.014 | 1.053 | 1.014 | 1.053 | 3,486 | +0.04(+3.85%) |
May 14, 2020 | 1.043 | 1.043 | 1.014 | 1.014 | 726 | +0.01(+0.96%) |
May 13, 2020 | 1.014 | 1.014 | 1.004 | 1.005 | 3,989 | -0.04(-3.73%) |
May 12, 2020 | 1.034 | 1.082 | 1.004 | 1.043 | 16,906 | +0.03(+2.89%) |
May 11, 2020 | 1.004 | 1.063 | 1.004 | 1.014 | 11,565 | -0.00(-0.01%) |
May 08, 2020 | 1.004 | 1.036 | 0.9752 | 1.014 | 14,459 | +0.01(+0.98%) |
May 07, 2020 | 1.034 | 1.043 | 0.9752 | 1.004 | 12,876 | -0.05(-4.63%) |
May 06, 2020 | 1.268 | 1.355 | 1.024 | 1.053 | 61,673 | -0.21(-16.92%) |
May 05, 2020 | 1.151 | 1.463 | 1.063 | 1.268 | 313,222 | +0.24(+23.80%) |
May 04, 2020 | 1.063 | 1.151 | 1.024 | 1.024 | 16,507 | -0.10(-8.69%) |