Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.880 | 1.920 | 1.800 | 1.900 | 25,200 | +0.00(+0.00%) |
Jul 30, 2020 | 1.920 | 1.920 | 1.860 | 1.900 | 19,901 | +0.03(+1.60%) |
Jul 29, 2020 | 1.990 | 1.990 | 1.860 | 1.870 | 28,819 | -0.14(-6.97%) |
Jul 28, 2020 | 2.040 | 2.130 | 1.850 | 2.010 | 105,166 | -0.02(-0.99%) |
Jul 27, 2020 | 1.980 | 2.330 | 1.920 | 2.030 | 306,167 | +0.13(+6.84%) |
Jul 24, 2020 | 1.840 | 1.910 | 1.786 | 1.900 | 68,800 | +0.13(+7.34%) |
Jul 23, 2020 | 1.810 | 1.860 | 1.750 | 1.770 | 105,864 | +0.04(+2.31%) |
Jul 22, 2020 | 1.710 | 1.880 | 1.660 | 1.730 | 162,528 | +0.10(+6.04%) |
Jul 21, 2020 | 1.650 | 1.700 | 1.580 | 1.631 | 31,203 | +0.05(+3.26%) |
Jul 20, 2020 | 1.640 | 1.650 | 1.490 | 1.580 | 79,376 | +0.00(+0.00%) |
Jul 17, 2020 | 1.600 | 1.620 | 1.550 | 1.580 | 25,000 | -0.03(-2.17%) |
Jul 16, 2020 | 1.575 | 1.649 | 1.560 | 1.615 | 11,926 | +0.03(+2.22%) |
Jul 15, 2020 | 1.453 | 1.710 | 1.453 | 1.580 | 20,851 | -0.00(-0.01%) |
Jul 14, 2020 | 1.610 | 1.670 | 1.570 | 1.580 | 28,440 | +0.05(+3.27%) |
Jul 13, 2020 | 1.680 | 1.740 | 1.500 | 1.530 | 30,855 | -0.25(-14.04%) |
Jul 10, 2020 | 1.680 | 1.800 | 1.680 | 1.780 | 90,200 | -0.02(-1.11%) |
Jul 09, 2020 | 1.600 | 1.960 | 1.550 | 1.800 | 885,174 | +0.35(+23.84%) |
Jul 08, 2020 | 1.430 | 1.469 | 1.430 | 1.454 | 9,742 | +0.02(+1.64%) |
Jul 07, 2020 | 1.440 | 1.460 | 1.430 | 1.430 | 2,337 | -0.05(-3.38%) |
Jul 06, 2020 | 1.500 | 1.520 | 1.440 | 1.480 | 9,629 | +0.00(+0.00%) |
Jul 02, 2020 | 1.400 | 1.550 | 1.400 | 1.480 | 34,000 | +0.00(+0.00%) |
Jul 01, 2020 | 1.340 | 1.630 | 1.340 | 1.480 | 121,654 | +0.12(+8.82%) |
Jun 30, 2020 | 1.350 | 1.430 | 1.320 | 1.360 | 26,576 | -0.06(-4.23%) |
Jun 29, 2020 | 1.350 | 1.460 | 1.350 | 1.420 | 6,634 | +0.02(+1.43%) |
Jun 26, 2020 | 1.530 | 1.540 | 1.400 | 1.400 | 12,300 | -0.06(-4.02%) |
Jun 25, 2020 | 1.480 | 1.540 | 1.410 | 1.459 | 15,967 | -0.02(-1.45%) |
Jun 24, 2020 | 1.550 | 1.550 | 1.420 | 1.480 | 34,642 | -0.07(-4.52%) |
Jun 23, 2020 | 1.770 | 1.770 | 1.480 | 1.550 | 55,179 | -0.21(-11.93%) |
Jun 22, 2020 | 1.610 | 1.830 | 1.610 | 1.760 | 99,384 | +0.15(+9.32%) |
Jun 19, 2020 | 1.660 | 1.740 | 1.600 | 1.610 | 64,100 | -0.04(-2.42%) |
Jun 18, 2020 | 1.550 | 1.670 | 1.490 | 1.650 | 51,344 | -0.07(-4.07%) |
Jun 17, 2020 | 2.000 | 2.090 | 1.480 | 1.720 | 313,288 | -0.24(-12.24%) |
Jun 16, 2020 | 1.410 | 1.960 | 1.340 | 1.960 | 373,434 | +0.57(+41.00%) |
Jun 15, 2020 | 1.390 | 1.500 | 1.310 | 1.390 | 57,641 | +0.01(+0.73%) |
Jun 12, 2020 | 1.160 | 1.680 | 1.150 | 1.380 | 173,500 | +0.22(+18.97%) |
Jun 11, 2020 | 1.240 | 1.270 | 1.130 | 1.160 | 25,004 | -0.11(-8.86%) |
Jun 10, 2020 | 1.500 | 1.500 | 1.220 | 1.273 | 39,288 | -0.14(-9.74%) |
Jun 09, 2020 | 1.280 | 1.490 | 1.260 | 1.410 | 143,796 | +0.13(+10.16%) |
Jun 08, 2020 | 1.340 | 1.360 | 1.250 | 1.280 | 17,456 | +0.03(+2.40%) |
Jun 05, 2020 | 1.210 | 1.310 | 1.210 | 1.250 | 19,800 | +0.05(+4.17%) |
Jun 04, 2020 | 1.230 | 1.230 | 1.200 | 1.200 | 9,001 | -0.05(-4.00%) |
Jun 03, 2020 | 1.280 | 1.320 | 1.220 | 1.250 | 20,753 | -0.02(-1.57%) |
Jun 02, 2020 | 1.143 | 1.350 | 1.120 | 1.270 | 58,288 | +0.14(+12.39%) |
Jun 01, 2020 | 1.130 | 1.140 | 1.100 | 1.130 | 16,377 | +0.00(+0.00%) |
May 29, 2020 | 1.090 | 1.169 | 1.090 | 1.130 | 3,400 | +0.03(+2.73%) |
May 28, 2020 | 1.130 | 1.140 | 1.100 | 1.100 | 9,560 | -0.05(-4.35%) |
May 27, 2020 | 1.160 | 1.170 | 1.140 | 1.150 | 4,385 | +0.00(+0.43%) |
May 26, 2020 | 1.130 | 1.160 | 1.130 | 1.145 | 3,675 | +0.01(+0.45%) |
May 22, 2020 | 1.130 | 1.150 | 1.070 | 1.140 | 13,400 | +0.02(+1.79%) |
May 21, 2020 | 1.160 | 1.160 | 1.120 | 1.120 | 3,578 | -0.02(-1.75%) |
May 20, 2020 | 1.100 | 1.170 | 1.100 | 1.140 | 17,549 | +0.03(+2.70%) |
May 19, 2020 | 1.120 | 1.180 | 1.080 | 1.110 | 17,511 | -0.03(-2.63%) |
May 18, 2020 | 1.180 | 1.180 | 1.120 | 1.140 | 13,563 | -0.02(-1.30%) |
May 15, 2020 | 1.050 | 1.190 | 1.050 | 1.155 | 14,800 | +0.08(+7.94%) |
May 14, 2020 | 1.110 | 1.160 | 1.070 | 1.070 | 14,678 | -0.04(-3.60%) |
May 13, 2020 | 1.170 | 1.173 | 1.110 | 1.110 | 13,982 | -0.06(-5.13%) |
May 12, 2020 | 1.180 | 1.210 | 1.170 | 1.170 | 9,811 | -0.03(-2.50%) |
May 11, 2020 | 1.130 | 1.210 | 1.130 | 1.200 | 38,689 | +0.08(+7.14%) |
May 08, 2020 | 1.250 | 1.340 | 1.120 | 1.120 | 58,700 | -0.11(-8.94%) |
May 07, 2020 | 1.210 | 1.240 | 1.210 | 1.230 | 28,734 | +0.00(+0.00%) |
May 06, 2020 | 1.210 | 1.230 | 1.170 | 1.230 | 6,982 | +0.03(+2.50%) |
May 05, 2020 | 1.220 | 1.253 | 1.200 | 1.200 | 2,227 | -0.03(-2.57%) |
May 04, 2020 | 1.205 | 1.290 | 1.192 | 1.232 | 7,578 | +0.03(+2.62%) |