Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.790 | 1.841 | 1.756 | 1.813 | 14,476 | -0.03(-1.54%) |
Jul 30, 2020 | 1.813 | 1.864 | 1.733 | 1.841 | 21,990 | +0.02(+1.25%) |
Jul 29, 2020 | 1.841 | 1.841 | 1.784 | 1.818 | 26,448 | +0.01(+0.63%) |
Jul 28, 2020 | 1.835 | 1.858 | 1.801 | 1.807 | 28,422 | -0.01(-0.31%) |
Jul 27, 2020 | 1.762 | 1.813 | 1.762 | 1.813 | 30,210 | +0.00(+0.00%) |
Jul 24, 2020 | 1.756 | 1.813 | 1.750 | 1.813 | 15,359 | +0.04(+2.24%) |
Jul 23, 2020 | 1.869 | 1.931 | 1.728 | 1.773 | 162,375 | -0.06(-3.40%) |
Jul 22, 2020 | 1.750 | 2.084 | 1.682 | 1.835 | 269,677 | +0.09(+5.19%) |
Jul 21, 2020 | 1.682 | 1.750 | 1.620 | 1.745 | 63,228 | +0.06(+3.70%) |
Jul 20, 2020 | 1.699 | 1.784 | 1.614 | 1.682 | 156,044 | -0.05(-2.62%) |
Jul 17, 2020 | 1.614 | 1.728 | 1.592 | 1.728 | 98,866 | +0.11(+7.02%) |
Jul 16, 2020 | 1.597 | 1.626 | 1.541 | 1.614 | 22,696 | +0.02(+1.06%) |
Jul 15, 2020 | 1.546 | 1.614 | 1.546 | 1.597 | 15,958 | +0.05(+3.30%) |
Jul 14, 2020 | 1.546 | 1.552 | 1.484 | 1.546 | 35,613 | +0.05(+3.02%) |
Jul 13, 2020 | 1.586 | 1.592 | 1.501 | 1.501 | 60,536 | -0.12(-7.54%) |
Jul 10, 2020 | 1.580 | 1.677 | 1.569 | 1.623 | 106,811 | +0.07(+4.22%) |
Jul 09, 2020 | 1.586 | 1.603 | 1.535 | 1.558 | 95,805 | +0.02(+1.48%) |
Jul 08, 2020 | 1.558 | 1.586 | 1.512 | 1.535 | 65,721 | +0.00(+0.00%) |
Jul 07, 2020 | 1.569 | 1.586 | 1.487 | 1.535 | 57,422 | -0.01(-0.73%) |
Jul 06, 2020 | 1.507 | 1.580 | 1.507 | 1.546 | 33,544 | +0.03(+2.25%) |
Jul 02, 2020 | 1.614 | 1.614 | 1.501 | 1.512 | 54,906 | -0.03(-1.84%) |
Jul 01, 2020 | 1.541 | 1.575 | 1.535 | 1.541 | 34,384 | -0.01(-0.37%) |
Jun 30, 2020 | 1.631 | 1.631 | 1.535 | 1.546 | 36,653 | +0.02(+1.49%) |
Jun 29, 2020 | 1.631 | 1.665 | 1.518 | 1.524 | 43,402 | -0.14(-8.19%) |
Jun 26, 2020 | 1.790 | 1.790 | 1.597 | 1.660 | 137,530 | +0.10(+6.74%) |
Jun 25, 2020 | 1.569 | 1.614 | 1.519 | 1.555 | 53,536 | +0.04(+2.81%) |
Jun 24, 2020 | 1.603 | 1.637 | 1.487 | 1.512 | 76,937 | -0.06(-3.96%) |
Jun 23, 2020 | 1.507 | 1.694 | 1.484 | 1.575 | 333,109 | +0.06(+4.29%) |
Jun 22, 2020 | 1.586 | 1.626 | 1.473 | 1.510 | 33,370 | -0.07(-4.46%) |
Jun 19, 2020 | 1.648 | 1.722 | 1.580 | 1.580 | 76,445 | -0.07(-4.12%) |
Jun 18, 2020 | 1.643 | 1.694 | 1.546 | 1.648 | 228,706 | +0.08(+5.05%) |
Jun 17, 2020 | 1.671 | 1.682 | 1.558 | 1.569 | 56,505 | -0.10(-6.10%) |
Jun 16, 2020 | 1.688 | 1.694 | 1.563 | 1.671 | 95,189 | +0.02(+1.37%) |
Jun 15, 2020 | 1.563 | 1.671 | 1.507 | 1.648 | 88,148 | +0.06(+3.93%) |
Jun 12, 2020 | 1.501 | 1.586 | 1.501 | 1.586 | 71,678 | +0.17(+12.00%) |
Jun 11, 2020 | 1.541 | 1.563 | 1.416 | 1.416 | 93,202 | -0.21(-12.89%) |
Jun 10, 2020 | 1.586 | 1.694 | 1.563 | 1.626 | 174,289 | +0.09(+5.90%) |
Jun 09, 2020 | 1.830 | 1.830 | 1.484 | 1.535 | 213,929 | -0.32(-17.13%) |
Jun 08, 2020 | 1.886 | 1.965 | 1.705 | 1.852 | 886,571 | +0.20(+11.79%) |
Jun 05, 2020 | 1.767 | 1.864 | 1.592 | 1.657 | 895,095 | +0.22(+15.16%) |
Jun 04, 2020 | 1.331 | 1.439 | 1.331 | 1.439 | 60,190 | +0.09(+6.72%) |
Jun 03, 2020 | 1.342 | 1.393 | 1.337 | 1.348 | 37,823 | +0.01(+0.85%) |
Jun 02, 2020 | 1.354 | 1.389 | 1.320 | 1.337 | 34,354 | -0.05(-3.28%) |
Jun 01, 2020 | 1.325 | 1.382 | 1.325 | 1.382 | 40,492 | +0.06(+4.72%) |
May 29, 2020 | 1.371 | 1.399 | 1.320 | 1.320 | 63,733 | -0.11(-7.54%) |
May 28, 2020 | 1.439 | 1.529 | 1.382 | 1.427 | 139,456 | -0.17(-10.64%) |
May 27, 2020 | 1.416 | 1.660 | 1.291 | 1.597 | 1,438,153 | +0.28(+21.03%) |
May 26, 2020 | 1.291 | 1.331 | 1.263 | 1.320 | 67,522 | +0.01(+0.87%) |
May 22, 2020 | 1.320 | 1.342 | 1.286 | 1.308 | 42,724 | -0.03(-2.53%) |
May 21, 2020 | 1.388 | 1.388 | 1.320 | 1.342 | 46,264 | +0.05(+3.95%) |
May 20, 2020 | 1.467 | 1.467 | 1.280 | 1.291 | 222,119 | -0.10(-7.32%) |
May 19, 2020 | 1.393 | 1.558 | 1.314 | 1.393 | 562,326 | +0.07(+5.58%) |
May 18, 2020 | 1.297 | 1.342 | 1.246 | 1.320 | 80,593 | +0.05(+4.02%) |
May 15, 2020 | 1.257 | 1.337 | 1.257 | 1.269 | 85,272 | +0.01(+0.90%) |
May 14, 2020 | 1.297 | 1.354 | 1.235 | 1.258 | 82,844 | -0.02(-1.77%) |
May 13, 2020 | 1.393 | 1.444 | 1.252 | 1.280 | 178,371 | -0.06(-4.64%) |
May 12, 2020 | 1.359 | 1.371 | 1.274 | 1.342 | 118,774 | +0.01(+0.85%) |
May 11, 2020 | 1.439 | 1.439 | 1.325 | 1.331 | 29,430 | -0.11(-7.84%) |
May 08, 2020 | 1.365 | 1.473 | 1.280 | 1.444 | 168,249 | +0.07(+5.37%) |
May 07, 2020 | 1.320 | 1.410 | 1.320 | 1.371 | 68,184 | +0.03(+2.54%) |
May 06, 2020 | 1.308 | 1.365 | 1.246 | 1.337 | 87,187 | -0.02(-1.26%) |
May 05, 2020 | 1.365 | 1.365 | 1.320 | 1.354 | 51,774 | -0.01(-0.82%) |
May 04, 2020 | 1.269 | 1.382 | 1.269 | 1.365 | 44,906 | +0.08(+6.16%) |