Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.640 | 1.693 | 1.600 | 1.687 | 703,865 | +0.05(+2.83%) |
Jul 30, 2020 | 1.567 | 1.647 | 1.547 | 1.640 | 544,581 | +0.09(+5.56%) |
Jul 29, 2020 | 1.547 | 1.554 | 1.534 | 1.554 | 324,354 | +0.02(+1.30%) |
Jul 28, 2020 | 1.580 | 1.620 | 1.527 | 1.534 | 552,698 | -0.05(-3.35%) |
Jul 27, 2020 | 1.607 | 1.620 | 1.580 | 1.587 | 315,079 | -0.02(-1.24%) |
Jul 24, 2020 | 1.607 | 1.634 | 1.600 | 1.607 | 215,797 | +0.00(+0.00%) |
Jul 23, 2020 | 1.660 | 1.671 | 1.597 | 1.607 | 309,550 | -0.05(-3.20%) |
Jul 22, 2020 | 1.667 | 1.680 | 1.640 | 1.660 | 312,072 | -0.02(-1.19%) |
Jul 21, 2020 | 1.667 | 1.687 | 1.647 | 1.680 | 213,754 | +0.02(+1.20%) |
Jul 20, 2020 | 1.653 | 1.673 | 1.653 | 1.660 | 349,740 | -0.01(-0.79%) |
Jul 17, 2020 | 1.627 | 1.680 | 1.600 | 1.673 | 323,922 | +0.04(+2.44%) |
Jul 16, 2020 | 1.647 | 1.660 | 1.614 | 1.634 | 334,501 | -0.01(-0.81%) |
Jul 15, 2020 | 1.600 | 1.690 | 1.600 | 1.647 | 294,394 | +0.05(+3.33%) |
Jul 14, 2020 | 1.607 | 1.620 | 1.541 | 1.594 | 568,223 | -0.01(-0.83%) |
Jul 13, 2020 | 1.594 | 1.627 | 1.587 | 1.607 | 452,329 | +0.02(+1.26%) |
Jul 10, 2020 | 1.614 | 1.620 | 1.564 | 1.587 | 660,193 | -0.04(-2.45%) |
Jul 09, 2020 | 1.707 | 1.719 | 1.614 | 1.627 | 692,723 | -0.08(-4.67%) |
Jul 08, 2020 | 1.727 | 1.746 | 1.700 | 1.707 | 557,436 | -0.02(-1.15%) |
Jul 07, 2020 | 1.753 | 1.753 | 1.700 | 1.727 | 594,030 | -0.06(-3.35%) |
Jul 06, 2020 | 1.873 | 1.886 | 1.720 | 1.786 | 742,168 | -0.02(-1.10%) |
Jul 02, 2020 | 1.819 | 1.842 | 1.790 | 1.806 | 429,035 | +0.02(+1.12%) |
Jul 01, 2020 | 1.766 | 1.803 | 1.753 | 1.786 | 440,021 | +0.01(+0.75%) |
Jun 30, 2020 | 1.727 | 1.800 | 1.727 | 1.773 | 351,116 | +0.03(+1.91%) |
Jun 29, 2020 | 1.740 | 1.800 | 1.720 | 1.740 | 401,951 | +0.01(+0.38%) |
Jun 26, 2020 | 1.786 | 1.791 | 1.720 | 1.733 | 331,000 | -0.07(-3.69%) |
Jun 25, 2020 | 1.766 | 1.813 | 1.733 | 1.800 | 249,370 | +0.03(+1.50%) |
Jun 24, 2020 | 1.826 | 1.826 | 1.713 | 1.773 | 528,597 | -0.09(-4.64%) |
Jun 23, 2020 | 1.853 | 1.873 | 1.826 | 1.859 | 300,456 | +0.02(+1.08%) |
Jun 22, 2020 | 1.899 | 1.906 | 1.806 | 1.839 | 406,593 | -0.06(-3.15%) |
Jun 19, 2020 | 1.846 | 1.939 | 1.833 | 1.899 | 983,664 | +0.10(+5.54%) |
Jun 18, 2020 | 1.866 | 1.893 | 1.786 | 1.800 | 557,942 | -0.06(-3.21%) |
Jun 17, 2020 | 1.959 | 1.966 | 1.836 | 1.859 | 677,295 | -0.10(-5.08%) |
Jun 16, 2020 | 2.059 | 2.059 | 1.879 | 1.959 | 1,126,050 | -0.03(-1.34%) |
Jun 15, 2020 | 1.986 | 2.045 | 1.912 | 1.986 | 565,330 | -0.01(-0.66%) |
Jun 12, 2020 | 1.972 | 2.005 | 1.879 | 1.999 | 662,151 | +0.14(+7.50%) |
Jun 11, 2020 | 1.979 | 2.012 | 1.853 | 1.859 | 1,013,021 | -0.19(-9.09%) |
Jun 10, 2020 | 2.171 | 2.178 | 2.005 | 2.045 | 1,089,821 | -0.13(-5.81%) |
Jun 09, 2020 | 2.311 | 2.311 | 2.145 | 2.171 | 710,965 | -0.16(-6.84%) |
Jun 08, 2020 | 2.271 | 2.357 | 2.258 | 2.331 | 689,523 | +0.09(+3.85%) |
Jun 05, 2020 | 2.231 | 2.311 | 2.165 | 2.244 | 933,969 | +0.08(+3.68%) |
Jun 04, 2020 | 2.059 | 2.244 | 2.025 | 2.165 | 986,720 | +0.07(+3.49%) |
Jun 03, 2020 | 1.992 | 2.112 | 1.939 | 2.092 | 1,010,019 | +0.11(+5.70%) |
Jun 02, 2020 | 1.906 | 2.005 | 1.866 | 1.979 | 1,454,931 | +0.07(+3.83%) |
Jun 01, 2020 | 1.800 | 1.926 | 1.773 | 1.906 | 567,122 | +0.11(+5.90%) |
May 29, 2020 | 1.912 | 1.912 | 1.793 | 1.800 | 1,195,848 | -0.13(-6.55%) |
May 28, 2020 | 1.900 | 2.048 | 1.862 | 1.926 | 1,863,189 | +0.03(+1.70%) |
May 27, 2020 | 1.913 | 1.919 | 1.842 | 1.894 | 522,026 | +0.01(+0.34%) |
May 26, 2020 | 1.829 | 1.894 | 1.804 | 1.887 | 909,535 | +0.08(+4.26%) |
May 22, 2020 | 1.797 | 1.822 | 1.740 | 1.810 | 319,202 | +0.02(+1.07%) |
May 21, 2020 | 1.765 | 1.804 | 1.746 | 1.791 | 441,993 | +0.01(+0.36%) |
May 20, 2020 | 1.707 | 1.810 | 1.700 | 1.785 | 704,343 | +0.12(+7.34%) |
May 19, 2020 | 1.663 | 1.707 | 1.630 | 1.663 | 867,796 | -0.01(-0.77%) |
May 18, 2020 | 1.720 | 1.727 | 1.643 | 1.675 | 639,454 | +0.05(+3.16%) |
May 15, 2020 | 1.605 | 1.650 | 1.541 | 1.624 | 416,256 | +0.00(+0.00%) |
May 14, 2020 | 1.541 | 1.630 | 1.438 | 1.624 | 673,947 | +0.06(+4.12%) |
May 13, 2020 | 1.643 | 1.675 | 1.534 | 1.560 | 792,310 | -0.10(-6.18%) |
May 12, 2020 | 1.650 | 1.740 | 1.643 | 1.663 | 905,718 | -0.06(-3.72%) |
May 11, 2020 | 1.785 | 1.785 | 1.675 | 1.727 | 778,522 | -0.02(-1.10%) |
May 08, 2020 | 1.707 | 1.765 | 1.695 | 1.746 | 777,364 | +0.05(+3.03%) |
May 07, 2020 | 1.823 | 1.913 | 1.611 | 1.695 | 2,018,051 | -0.06(-3.30%) |
May 06, 2020 | 1.650 | 1.823 | 1.624 | 1.752 | 1,017,610 | +0.13(+8.33%) |
May 05, 2020 | 1.740 | 1.810 | 1.553 | 1.618 | 1,473,173 | -0.08(-4.91%) |
May 04, 2020 | 1.733 | 1.752 | 1.630 | 1.701 | 733,617 | -0.06(-3.28%) |