Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.640 | 1.650 | 1.540 | 1.540 | 24,000 | -0.05(-3.14%) |
Jul 30, 2020 | 1.680 | 1.700 | 1.580 | 1.590 | 27,690 | -0.11(-6.74%) |
Jul 29, 2020 | 1.700 | 1.765 | 1.590 | 1.705 | 44,051 | -0.00(-0.29%) |
Jul 28, 2020 | 1.690 | 1.820 | 1.690 | 1.710 | 21,281 | -0.03(-1.72%) |
Jul 27, 2020 | 1.770 | 1.825 | 1.730 | 1.740 | 47,446 | -0.05(-2.79%) |
Jul 24, 2020 | 1.900 | 1.950 | 1.780 | 1.790 | 82,900 | -0.09(-4.79%) |
Jul 23, 2020 | 1.870 | 2.130 | 1.800 | 1.880 | 179,762 | +0.13(+7.43%) |
Jul 22, 2020 | 1.700 | 1.870 | 1.700 | 1.750 | 145,713 | +0.10(+6.06%) |
Jul 21, 2020 | 1.650 | 1.680 | 1.570 | 1.650 | 20,089 | +0.08(+5.10%) |
Jul 20, 2020 | 1.490 | 1.680 | 1.450 | 1.570 | 40,737 | +0.16(+11.35%) |
Jul 17, 2020 | 1.420 | 1.450 | 1.390 | 1.410 | 9,800 | -0.01(-0.70%) |
Jul 16, 2020 | 1.472 | 1.475 | 1.410 | 1.420 | 8,186 | -0.03(-2.07%) |
Jul 15, 2020 | 1.445 | 1.470 | 1.445 | 1.450 | 6,606 | +0.07(+5.07%) |
Jul 14, 2020 | 1.400 | 1.410 | 1.350 | 1.380 | 13,370 | -0.02(-1.43%) |
Jul 13, 2020 | 1.490 | 1.490 | 1.400 | 1.400 | 6,261 | -0.10(-6.67%) |
Jul 10, 2020 | 1.500 | 1.520 | 1.500 | 1.500 | 14,500 | +0.00(+0.00%) |
Jul 09, 2020 | 1.593 | 1.593 | 1.500 | 1.500 | 22,614 | -0.12(-7.41%) |
Jul 08, 2020 | 1.630 | 1.630 | 1.580 | 1.620 | 13,221 | -0.01(-0.61%) |
Jul 07, 2020 | 1.730 | 1.780 | 1.630 | 1.630 | 30,314 | -0.05(-2.98%) |
Jul 06, 2020 | 1.670 | 1.780 | 1.640 | 1.680 | 39,635 | +0.01(+0.60%) |
Jul 02, 2020 | 1.610 | 1.670 | 1.600 | 1.670 | 14,100 | +0.05(+3.40%) |
Jul 01, 2020 | 1.629 | 1.640 | 1.560 | 1.615 | 32,044 | -0.01(-0.92%) |
Jun 30, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 8,882 | -0.02(-1.21%) |
Jun 29, 2020 | 1.700 | 1.700 | 1.650 | 1.650 | 27,230 | +0.00(+0.00%) |
Jun 26, 2020 | 1.670 | 1.770 | 1.600 | 1.650 | 32,200 | +0.00(+0.02%) |
Jun 25, 2020 | 1.620 | 1.710 | 1.610 | 1.650 | 11,863 | -0.00(-0.02%) |
Jun 24, 2020 | 1.700 | 1.710 | 1.650 | 1.650 | 12,199 | -0.04(-2.37%) |
Jun 23, 2020 | 1.650 | 1.700 | 1.600 | 1.690 | 94,550 | +0.02(+1.20%) |
Jun 22, 2020 | 1.690 | 1.720 | 1.650 | 1.670 | 39,978 | -0.02(-1.18%) |
Jun 19, 2020 | 1.690 | 1.770 | 1.690 | 1.690 | 15,500 | +0.01(+0.60%) |
Jun 18, 2020 | 1.750 | 1.791 | 1.660 | 1.680 | 64,653 | -0.05(-2.89%) |
Jun 17, 2020 | 1.800 | 1.820 | 1.720 | 1.730 | 27,343 | -0.03(-1.97%) |
Jun 16, 2020 | 1.850 | 1.940 | 1.730 | 1.765 | 67,318 | -0.13(-6.62%) |
Jun 15, 2020 | 1.820 | 1.920 | 1.800 | 1.890 | 12,557 | +0.02(+1.01%) |
Jun 12, 2020 | 1.900 | 1.930 | 1.820 | 1.871 | 15,700 | -0.02(-0.99%) |
Jun 11, 2020 | 1.930 | 1.940 | 1.860 | 1.890 | 18,135 | -0.05(-2.58%) |
Jun 10, 2020 | 1.800 | 2.046 | 1.770 | 1.940 | 61,026 | +0.14(+7.78%) |
Jun 09, 2020 | 1.740 | 1.850 | 1.740 | 1.800 | 15,197 | -0.02(-1.10%) |
Jun 08, 2020 | 1.810 | 1.860 | 1.750 | 1.820 | 64,216 | +0.03(+1.68%) |
Jun 05, 2020 | 1.920 | 1.920 | 1.720 | 1.790 | 217,300 | -0.01(-0.56%) |
Jun 04, 2020 | 1.670 | 1.800 | 1.670 | 1.800 | 61,694 | +0.13(+7.78%) |
Jun 03, 2020 | 1.805 | 1.805 | 1.650 | 1.670 | 37,630 | -0.08(-4.57%) |
Jun 02, 2020 | 1.825 | 1.830 | 1.747 | 1.750 | 5,877 | -0.04(-2.23%) |
Jun 01, 2020 | 1.990 | 1.990 | 1.780 | 1.790 | 12,527 | -0.01(-0.56%) |
May 29, 2020 | 2.080 | 2.080 | 1.800 | 1.800 | 6,800 | -0.11(-5.76%) |
May 28, 2020 | 2.280 | 2.280 | 1.910 | 1.910 | 25,032 | -0.29(-13.18%) |
May 27, 2020 | 2.100 | 2.250 | 2.070 | 2.200 | 16,544 | +0.14(+6.64%) |
May 26, 2020 | 2.290 | 2.460 | 2.020 | 2.063 | 31,476 | -0.18(-7.90%) |
May 22, 2020 | 2.090 | 2.240 | 2.080 | 2.240 | 1,300 | +0.01(+0.45%) |
May 21, 2020 | 2.210 | 2.290 | 2.115 | 2.230 | 24,607 | +0.07(+3.24%) |
May 20, 2020 | 2.170 | 2.170 | 2.065 | 2.160 | 4,591 | -0.08(-3.57%) |
May 19, 2020 | 2.100 | 2.250 | 2.060 | 2.240 | 1,632 | +0.13(+6.16%) |
May 18, 2020 | 2.100 | 2.110 | 2.100 | 2.110 | 823 | +0.02(+0.96%) |
May 15, 2020 | 1.971 | 2.090 | 1.914 | 2.090 | 7,000 | +0.06(+2.96%) |
May 14, 2020 | 1.980 | 2.080 | 1.890 | 2.030 | 10,527 | +0.03(+1.50%) |
May 13, 2020 | 1.990 | 2.100 | 1.990 | 2.000 | 2,417 | -0.03(-1.48%) |
May 12, 2020 | 2.080 | 2.100 | 1.860 | 2.030 | 16,568 | +0.02(+1.00%) |
May 11, 2020 | 2.070 | 2.200 | 2.010 | 2.010 | 16,215 | -0.22(-9.87%) |
May 08, 2020 | 2.010 | 2.250 | 2.010 | 2.230 | 7,800 | +0.15(+7.21%) |
May 07, 2020 | 2.020 | 2.110 | 1.940 | 2.080 | 6,508 | +0.27(+14.92%) |
May 06, 2020 | 1.880 | 1.960 | 1.810 | 1.810 | 7,555 | +0.01(+0.56%) |
May 05, 2020 | 1.910 | 2.000 | 1.800 | 1.800 | 87,927 | -0.11(-5.76%) |
May 04, 2020 | 2.010 | 2.080 | 1.910 | 1.910 | 26,229 | -0.19(-8.83%) |