Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.430 | 1.480 | 1.400 | 1.470 | 506,000 | +0.02(+1.38%) |
Jul 30, 2020 | 1.420 | 1.450 | 1.390 | 1.450 | 391,047 | +0.03(+2.11%) |
Jul 29, 2020 | 1.420 | 1.450 | 1.360 | 1.420 | 653,973 | +0.00(+0.00%) |
Jul 28, 2020 | 1.410 | 1.460 | 1.370 | 1.420 | 686,869 | -0.01(-0.70%) |
Jul 27, 2020 | 1.410 | 1.440 | 1.370 | 1.430 | 638,330 | +0.02(+1.42%) |
Jul 24, 2020 | 1.360 | 1.420 | 1.310 | 1.410 | 754,200 | +0.07(+5.22%) |
Jul 23, 2020 | 1.430 | 1.450 | 1.330 | 1.340 | 1,563,203 | -0.09(-6.29%) |
Jul 22, 2020 | 1.430 | 1.480 | 1.410 | 1.430 | 749,600 | -0.03(-2.05%) |
Jul 21, 2020 | 1.510 | 1.510 | 1.410 | 1.460 | 1,413,206 | -0.05(-3.31%) |
Jul 20, 2020 | 1.560 | 1.570 | 1.430 | 1.510 | 1,644,448 | +0.01(+0.67%) |
Jul 17, 2020 | 1.420 | 1.530 | 1.383 | 1.500 | 1,719,000 | +0.09(+6.38%) |
Jul 16, 2020 | 1.340 | 1.440 | 1.280 | 1.410 | 1,244,751 | +0.08(+6.02%) |
Jul 15, 2020 | 1.290 | 1.350 | 1.260 | 1.330 | 850,471 | +0.06(+4.72%) |
Jul 14, 2020 | 1.290 | 1.310 | 1.260 | 1.270 | 630,474 | -0.02(-1.55%) |
Jul 13, 2020 | 1.350 | 1.360 | 1.270 | 1.290 | 1,092,630 | -0.04(-3.01%) |
Jul 10, 2020 | 1.340 | 1.380 | 1.315 | 1.330 | 678,800 | -0.01(-0.75%) |
Jul 09, 2020 | 1.380 | 1.420 | 1.330 | 1.340 | 842,563 | -0.05(-3.60%) |
Jul 08, 2020 | 1.370 | 1.390 | 1.340 | 1.390 | 530,420 | +0.03(+2.21%) |
Jul 07, 2020 | 1.340 | 1.420 | 1.320 | 1.360 | 673,464 | +0.02(+1.49%) |
Jul 06, 2020 | 1.370 | 1.380 | 1.340 | 1.340 | 800,629 | -0.03(-2.19%) |
Jul 02, 2020 | 1.380 | 1.420 | 1.330 | 1.370 | 848,400 | -0.01(-0.72%) |
Jul 01, 2020 | 1.360 | 1.400 | 1.340 | 1.380 | 539,566 | +0.01(+0.73%) |
Jun 30, 2020 | 1.390 | 1.410 | 1.320 | 1.370 | 861,878 | -0.02(-1.44%) |
Jun 29, 2020 | 1.440 | 1.470 | 1.360 | 1.390 | 1,163,068 | -0.02(-1.42%) |
Jun 26, 2020 | 1.490 | 1.490 | 1.370 | 1.410 | 1,034,600 | -0.05(-3.42%) |
Jun 25, 2020 | 1.440 | 1.550 | 1.440 | 1.460 | 1,174,676 | -0.03(-2.01%) |
Jun 24, 2020 | 1.500 | 1.540 | 1.440 | 1.490 | 1,020,599 | -0.02(-1.32%) |
Jun 23, 2020 | 1.490 | 1.530 | 1.470 | 1.510 | 919,618 | +0.02(+1.34%) |
Jun 22, 2020 | 1.500 | 1.530 | 1.450 | 1.490 | 558,972 | -0.01(-0.67%) |
Jun 19, 2020 | 1.510 | 1.570 | 1.480 | 1.500 | 948,800 | +0.00(+0.00%) |
Jun 18, 2020 | 1.440 | 1.520 | 1.440 | 1.500 | 646,419 | +0.06(+4.17%) |
Jun 17, 2020 | 1.460 | 1.500 | 1.420 | 1.440 | 452,043 | -0.03(-2.04%) |
Jun 16, 2020 | 1.510 | 1.510 | 1.420 | 1.470 | 603,711 | +0.03(+2.08%) |
Jun 15, 2020 | 1.400 | 1.520 | 1.360 | 1.440 | 799,647 | +0.02(+1.41%) |
Jun 12, 2020 | 1.450 | 1.490 | 1.380 | 1.420 | 492,300 | +0.03(+2.16%) |
Jun 11, 2020 | 1.440 | 1.490 | 1.370 | 1.390 | 1,139,334 | -0.11(-7.33%) |
Jun 10, 2020 | 1.510 | 1.520 | 1.400 | 1.500 | 1,132,147 | -0.01(-0.66%) |
Jun 09, 2020 | 1.510 | 1.530 | 1.440 | 1.510 | 1,114,060 | -0.04(-2.58%) |
Jun 08, 2020 | 1.590 | 1.590 | 1.480 | 1.550 | 1,177,436 | +0.04(+2.65%) |
Jun 05, 2020 | 1.530 | 1.570 | 1.460 | 1.510 | 1,469,100 | +0.07(+4.86%) |
Jun 04, 2020 | 1.370 | 1.550 | 1.360 | 1.440 | 1,880,512 | +0.06(+4.35%) |
Jun 03, 2020 | 1.390 | 1.430 | 1.350 | 1.380 | 609,100 | -0.04(-2.82%) |
Jun 02, 2020 | 1.420 | 1.440 | 1.330 | 1.420 | 1,121,697 | +0.00(+0.00%) |
Jun 01, 2020 | 1.560 | 1.560 | 1.400 | 1.420 | 3,326,553 | +0.11(+8.40%) |
May 29, 2020 | 1.320 | 1.410 | 1.170 | 1.310 | 2,560,300 | +0.01(+0.77%) |
May 28, 2020 | 1.470 | 1.520 | 1.250 | 1.300 | 3,576,326 | -0.17(-11.56%) |
May 27, 2020 | 1.600 | 1.610 | 1.470 | 1.470 | 2,128,888 | -0.13(-8.13%) |
May 26, 2020 | 1.680 | 1.690 | 1.600 | 1.600 | 1,027,885 | -0.03(-1.84%) |
May 22, 2020 | 1.670 | 1.700 | 1.610 | 1.630 | 720,000 | -0.04(-2.40%) |
May 21, 2020 | 1.790 | 1.790 | 1.640 | 1.670 | 728,416 | -0.10(-5.65%) |
May 20, 2020 | 1.680 | 1.840 | 1.640 | 1.770 | 1,255,215 | +0.12(+7.27%) |
May 19, 2020 | 1.610 | 1.740 | 1.610 | 1.650 | 872,941 | -0.02(-1.20%) |
May 18, 2020 | 1.820 | 1.830 | 1.650 | 1.670 | 1,757,299 | -0.08(-4.57%) |
May 15, 2020 | 1.630 | 1.795 | 1.575 | 1.750 | 724,300 | +0.11(+6.71%) |
May 14, 2020 | 1.690 | 1.690 | 1.570 | 1.640 | 529,284 | -0.09(-5.20%) |
May 13, 2020 | 1.830 | 1.850 | 1.580 | 1.730 | 1,299,412 | -0.08(-4.42%) |
May 12, 2020 | 1.870 | 1.950 | 1.750 | 1.810 | 1,584,805 | +0.05(+2.84%) |
May 11, 2020 | 1.580 | 1.870 | 1.550 | 1.760 | 2,257,469 | +0.19(+12.10%) |
May 08, 2020 | 1.560 | 1.630 | 1.520 | 1.570 | 457,600 | +0.04(+2.61%) |
May 07, 2020 | 1.600 | 1.640 | 1.520 | 1.530 | 571,910 | -0.06(-3.77%) |
May 06, 2020 | 1.490 | 1.600 | 1.490 | 1.590 | 613,647 | +0.12(+8.16%) |
May 05, 2020 | 1.500 | 1.660 | 1.440 | 1.470 | 875,541 | +0.01(+0.68%) |
May 04, 2020 | 1.440 | 1.570 | 1.420 | 1.460 | 509,711 | -0.07(-4.58%) |