Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.230 | 1.370 | 1.200 | 1.310 | 179,500 | +0.06(+4.80%) |
Jul 30, 2020 | 1.210 | 1.250 | 1.210 | 1.250 | 28,485 | +0.02(+1.63%) |
Jul 29, 2020 | 1.290 | 1.290 | 1.190 | 1.230 | 135,202 | -0.06(-4.65%) |
Jul 28, 2020 | 1.260 | 1.350 | 1.180 | 1.290 | 209,615 | +0.09(+7.50%) |
Jul 27, 2020 | 1.290 | 1.450 | 1.170 | 1.200 | 333,437 | -0.05(-4.00%) |
Jul 24, 2020 | 1.300 | 1.300 | 1.240 | 1.250 | 27,100 | -0.01(-0.79%) |
Jul 23, 2020 | 1.300 | 1.300 | 1.250 | 1.260 | 43,560 | -0.02(-1.56%) |
Jul 22, 2020 | 1.310 | 1.340 | 1.280 | 1.280 | 45,478 | +0.00(+0.00%) |
Jul 21, 2020 | 1.300 | 1.400 | 1.270 | 1.280 | 174,767 | -0.02(-1.54%) |
Jul 20, 2020 | 1.290 | 1.350 | 1.280 | 1.300 | 99,500 | +0.00(+0.00%) |
Jul 17, 2020 | 1.320 | 1.340 | 1.280 | 1.300 | 106,800 | +0.00(+0.00%) |
Jul 16, 2020 | 1.340 | 1.380 | 1.300 | 1.300 | 72,703 | -0.01(-0.76%) |
Jul 15, 2020 | 1.240 | 1.430 | 1.240 | 1.310 | 188,751 | +0.06(+4.80%) |
Jul 14, 2020 | 1.230 | 1.280 | 1.200 | 1.250 | 50,946 | +0.02(+1.63%) |
Jul 13, 2020 | 1.210 | 1.260 | 1.200 | 1.230 | 108,875 | +0.04(+3.36%) |
Jul 10, 2020 | 1.180 | 1.250 | 1.160 | 1.190 | 142,700 | +0.01(+0.85%) |
Jul 09, 2020 | 1.220 | 1.240 | 1.150 | 1.180 | 80,217 | -0.03(-2.48%) |
Jul 08, 2020 | 1.260 | 1.270 | 1.200 | 1.210 | 67,237 | -0.05(-3.97%) |
Jul 07, 2020 | 1.270 | 1.294 | 1.240 | 1.260 | 78,364 | +0.00(+0.00%) |
Jul 06, 2020 | 1.260 | 1.290 | 1.180 | 1.260 | 108,884 | +0.04(+3.28%) |
Jul 02, 2020 | 1.270 | 1.270 | 1.200 | 1.220 | 105,200 | +0.00(+0.00%) |
Jul 01, 2020 | 1.260 | 1.290 | 1.200 | 1.220 | 88,087 | -0.03(-2.40%) |
Jun 30, 2020 | 1.250 | 1.410 | 1.200 | 1.250 | 330,718 | -0.11(-8.09%) |
Jun 29, 2020 | 1.370 | 1.450 | 1.310 | 1.360 | 297,913 | -0.01(-0.73%) |
Jun 26, 2020 | 1.440 | 1.440 | 1.370 | 1.370 | 139,200 | -0.06(-4.20%) |
Jun 25, 2020 | 1.410 | 1.475 | 1.400 | 1.430 | 95,380 | +0.00(+0.00%) |
Jun 24, 2020 | 1.550 | 1.550 | 1.390 | 1.430 | 470,659 | -0.14(-8.92%) |
Jun 23, 2020 | 1.550 | 1.620 | 1.520 | 1.570 | 384,019 | +0.04(+2.61%) |
Jun 22, 2020 | 1.550 | 1.650 | 1.520 | 1.530 | 220,884 | +0.00(+0.00%) |
Jun 19, 2020 | 1.520 | 1.720 | 1.500 | 1.530 | 434,500 | -0.01(-0.65%) |
Jun 18, 2020 | 1.770 | 1.770 | 1.510 | 1.540 | 617,870 | -0.16(-9.41%) |
Jun 17, 2020 | 1.900 | 1.980 | 1.660 | 1.700 | 820,149 | -0.07(-3.95%) |
Jun 16, 2020 | 1.680 | 1.880 | 1.570 | 1.770 | 658,815 | +0.14(+8.59%) |
Jun 15, 2020 | 1.500 | 1.790 | 1.430 | 1.630 | 353,404 | +0.06(+3.82%) |
Jun 12, 2020 | 1.650 | 1.740 | 1.520 | 1.570 | 123,000 | +0.05(+3.29%) |
Jun 11, 2020 | 1.660 | 1.740 | 1.520 | 1.520 | 316,688 | -0.31(-16.94%) |
Jun 10, 2020 | 1.930 | 2.150 | 1.760 | 1.830 | 768,195 | -0.34(-15.67%) |
Jun 09, 2020 | 1.650 | 2.500 | 1.600 | 2.170 | 1,136,551 | +0.52(+31.52%) |
Jun 08, 2020 | 1.750 | 1.790 | 1.620 | 1.650 | 292,441 | -0.05(-2.95%) |
Jun 05, 2020 | 1.600 | 1.740 | 1.600 | 1.700 | 341,900 | +0.11(+6.93%) |
Jun 04, 2020 | 1.600 | 1.680 | 1.560 | 1.590 | 159,628 | +0.00(+0.00%) |
Jun 03, 2020 | 1.550 | 1.650 | 1.500 | 1.590 | 455,635 | +0.05(+3.25%) |
Jun 02, 2020 | 1.500 | 1.560 | 1.500 | 1.540 | 89,653 | +0.03(+1.99%) |
Jun 01, 2020 | 1.520 | 1.540 | 1.500 | 1.510 | 38,744 | -0.03(-1.95%) |
May 29, 2020 | 1.580 | 1.580 | 1.490 | 1.540 | 106,400 | -0.01(-0.65%) |
May 28, 2020 | 1.570 | 1.600 | 1.540 | 1.550 | 43,332 | -0.04(-2.52%) |
May 27, 2020 | 1.650 | 1.650 | 1.570 | 1.590 | 80,991 | -0.04(-2.45%) |
May 26, 2020 | 1.650 | 1.655 | 1.580 | 1.630 | 71,462 | +0.01(+0.62%) |
May 22, 2020 | 1.610 | 1.678 | 1.600 | 1.620 | 90,100 | +0.01(+0.62%) |
May 21, 2020 | 1.640 | 1.690 | 1.600 | 1.610 | 51,628 | -0.06(-3.59%) |
May 20, 2020 | 1.570 | 1.690 | 1.530 | 1.670 | 280,194 | +0.07(+4.37%) |
May 19, 2020 | 1.610 | 1.650 | 1.550 | 1.600 | 67,550 | -0.02(-1.15%) |
May 18, 2020 | 1.710 | 1.710 | 1.570 | 1.619 | 154,121 | -0.04(-2.49%) |
May 15, 2020 | 1.650 | 1.800 | 1.550 | 1.660 | 459,700 | +0.12(+7.79%) |
May 14, 2020 | 1.530 | 1.670 | 1.500 | 1.540 | 326,097 | -0.02(-1.28%) |
May 13, 2020 | 1.700 | 1.700 | 1.510 | 1.560 | 183,939 | -0.10(-6.02%) |
May 12, 2020 | 1.720 | 1.720 | 1.600 | 1.660 | 270,343 | -0.03(-1.78%) |
May 11, 2020 | 1.720 | 1.820 | 1.680 | 1.690 | 138,042 | -0.02(-1.17%) |
May 08, 2020 | 1.710 | 1.850 | 1.650 | 1.710 | 230,400 | -0.03(-1.72%) |
May 07, 2020 | 1.730 | 1.790 | 1.640 | 1.740 | 221,553 | +0.06(+3.57%) |
May 06, 2020 | 1.690 | 1.790 | 1.610 | 1.680 | 405,047 | +0.03(+1.82%) |
May 05, 2020 | 1.570 | 1.960 | 1.540 | 1.650 | 1,368,399 | +0.11(+7.14%) |
May 04, 2020 | 1.490 | 1.610 | 1.420 | 1.540 | 110,997 | +0.02(+1.32%) |