Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
Jul 30, 2020 | 1.390 | 1.520 | 1.310 | 1.500 | 477,591 | +0.10(+7.14%) |
Jul 29, 2020 | 1.340 | 1.400 | 1.300 | 1.400 | 160,147 | +0.10(+7.69%) |
Jul 28, 2020 | 1.260 | 1.390 | 1.250 | 1.300 | 595,873 | +0.05(+4.00%) |
Jul 27, 2020 | 1.270 | 1.370 | 1.210 | 1.250 | 629,508 | +0.01(+0.81%) |
Jul 24, 2020 | 1.210 | 1.280 | 1.200 | 1.240 | 92,180 | -0.01(-0.80%) |
Jul 23, 2020 | 1.270 | 1.300 | 1.210 | 1.250 | 136,828 | -0.04(-3.10%) |
Jul 22, 2020 | 1.370 | 1.370 | 1.280 | 1.290 | 238,003 | -0.06(-4.44%) |
Jul 21, 2020 | 1.350 | 1.410 | 1.270 | 1.350 | 1,381,911 | +0.02(+1.50%) |
Jul 20, 2020 | 1.380 | 1.400 | 1.330 | 1.330 | 59,288 | -0.01(-0.75%) |
Jul 17, 2020 | 1.420 | 1.450 | 1.330 | 1.340 | 205,047 | -0.05(-3.60%) |
Jul 16, 2020 | 1.400 | 1.440 | 1.360 | 1.390 | 108,846 | +0.00(+0.00%) |
Jul 15, 2020 | 1.430 | 1.470 | 1.380 | 1.390 | 220,504 | -0.03(-2.11%) |
Jul 14, 2020 | 1.480 | 1.480 | 1.310 | 1.420 | 179,379 | -0.06(-4.05%) |
Jul 13, 2020 | 1.300 | 1.590 | 1.230 | 1.480 | 1,013,052 | +0.19(+14.73%) |
Jul 10, 2020 | 1.090 | 1.340 | 1.090 | 1.290 | 1,015,479 | +0.16(+14.16%) |
Jul 09, 2020 | 1.090 | 1.130 | 1.080 | 1.130 | 117,032 | +0.00(+0.00%) |
Jul 08, 2020 | 1.190 | 1.190 | 1.070 | 1.130 | 353,193 | -0.05(-4.24%) |
Jul 07, 2020 | 1.190 | 1.200 | 1.150 | 1.180 | 110,760 | -0.02(-1.67%) |
Jul 06, 2020 | 1.300 | 1.320 | 1.190 | 1.200 | 102,895 | -0.14(-10.45%) |
Jul 03, 2020 | 1.250 | 1.400 | 1.230 | 1.340 | 181,601 | +0.08(+6.35%) |
Jul 02, 2020 | 1.220 | 1.300 | 1.200 | 1.260 | 195,922 | +0.04(+3.28%) |
Jun 30, 2020 | 1.220 | 1.220 | 1.220 | 0 | +0.08(+7.02%) | |
Jun 29, 2020 | 1.090 | 1.160 | 1.040 | 1.140 | 210,039 | +0.04(+3.64%) |
Jun 26, 2020 | 1.290 | 1.290 | 1.090 | 1.100 | 403,146 | -0.13(-10.57%) |
Jun 25, 2020 | 1.160 | 1.230 | 1.160 | 1.230 | 59,260 | +0.07(+6.03%) |
Jun 24, 2020 | 1.230 | 1.230 | 1.160 | 1.160 | 131,269 | -0.03(-2.52%) |
Jun 23, 2020 | 1.310 | 1.310 | 1.180 | 1.190 | 385,872 | +0.01(+0.85%) |
Jun 22, 2020 | 1.290 | 1.290 | 1.160 | 1.180 | 318,203 | -0.05(-4.07%) |
Jun 19, 2020 | 1.320 | 1.350 | 1.190 | 1.230 | 259,787 | -0.07(-5.38%) |
Jun 18, 2020 | 1.340 | 1.380 | 1.290 | 1.300 | 56,146 | -0.06(-4.41%) |
Jun 17, 2020 | 1.390 | 1.400 | 1.340 | 1.360 | 185,853 | -0.03(-2.16%) |
Jun 16, 2020 | 1.440 | 1.450 | 1.360 | 1.390 | 73,448 | -0.03(-2.11%) |
Jun 15, 2020 | 1.430 | 1.440 | 1.380 | 1.420 | 93,984 | -0.02(-1.39%) |
Jun 12, 2020 | 1.390 | 1.490 | 1.360 | 1.440 | 229,675 | +0.04(+2.86%) |
Jun 11, 2020 | 1.350 | 1.440 | 1.310 | 1.400 | 165,280 | -0.05(-3.45%) |
Jun 10, 2020 | 1.550 | 1.550 | 1.380 | 1.450 | 287,423 | -0.08(-5.23%) |
Jun 09, 2020 | 1.660 | 1.660 | 1.530 | 1.530 | 246,507 | -0.07(-4.38%) |
Jun 08, 2020 | 1.620 | 1.640 | 1.550 | 1.600 | 273,570 | +0.05(+3.23%) |
Jun 05, 2020 | 1.620 | 1.620 | 1.550 | 1.550 | 160,272 | +0.00(+0.00%) |
Jun 04, 2020 | 1.580 | 1.590 | 1.540 | 1.550 | 45,377 | -0.02(-1.27%) |
Jun 03, 2020 | 1.750 | 1.750 | 1.520 | 1.570 | 413,988 | -0.13(-7.65%) |
Jun 02, 2020 | 1.800 | 1.800 | 1.680 | 1.700 | 200,997 | -0.13(-7.10%) |
Jun 01, 2020 | 1.940 | 1.940 | 1.820 | 1.830 | 124,884 | -0.11(-5.67%) |
May 29, 2020 | 1.950 | 1.980 | 1.880 | 1.940 | 111,666 | -0.05(-2.51%) |
May 28, 2020 | 2.100 | 2.110 | 1.990 | 1.990 | 158,042 | -0.13(-6.13%) |
May 27, 2020 | 2.170 | 2.250 | 1.940 | 2.120 | 107,585 | -0.06(-2.75%) |
May 26, 2020 | 2.450 | 2.450 | 2.130 | 2.180 | 205,528 | -0.17(-7.23%) |
May 25, 2020 | 2.100 | 2.370 | 2.080 | 2.350 | 197,259 | +0.24(+11.37%) |
May 22, 2020 | 2.010 | 2.110 | 1.950 | 2.110 | 243,951 | +0.03(+1.44%) |
May 21, 2020 | 2.100 | 2.140 | 1.830 | 2.080 | 416,245 | -0.05(-2.35%) |
May 20, 2020 | 2.190 | 2.190 | 2.000 | 2.130 | 324,403 | +0.07(+3.40%) |
May 19, 2020 | 1.980 | 2.190 | 1.900 | 2.060 | 647,449 | +0.24(+13.19%) |
May 15, 2020 | 1.820 | 1.820 | 1.820 | 0 | +0.24(+15.19%) | |
May 14, 2020 | 1.590 | 1.600 | 1.540 | 1.580 | 64,528 | +0.04(+2.60%) |
May 13, 2020 | 1.510 | 1.630 | 1.510 | 1.540 | 279,703 | -0.15(-8.88%) |
May 12, 2020 | 1.550 | 1.720 | 1.530 | 1.690 | 409,748 | +0.10(+6.29%) |
May 11, 2020 | 1.630 | 1.630 | 1.530 | 1.590 | 52,692 | -0.03(-1.85%) |
May 08, 2020 | 1.600 | 1.650 | 1.570 | 1.620 | 80,179 | +0.03(+1.89%) |
May 07, 2020 | 1.600 | 1.620 | 1.530 | 1.590 | 52,692 | -0.03(-1.85%) |
May 06, 2020 | 1.660 | 1.750 | 1.590 | 1.620 | 106,158 | -0.05(-2.99%) |
May 05, 2020 | 1.500 | 1.770 | 1.500 | 1.670 | 129,782 | +0.17(+11.33%) |
May 04, 2020 | 1.690 | 1.720 | 1.400 | 1.500 | 200,151 | -0.17(-10.18%) |