Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.920 | 1.920 | 1.650 | 1.720 | 51,500 | -0.16(-8.51%) |
Jul 30, 2020 | 1.620 | 1.940 | 1.590 | 1.880 | 174,535 | +0.32(+20.51%) |
Jul 29, 2020 | 1.580 | 1.600 | 1.550 | 1.560 | 14,443 | -0.03(-1.98%) |
Jul 28, 2020 | 1.670 | 1.670 | 1.591 | 1.591 | 11,047 | +0.00(+0.09%) |
Jul 27, 2020 | 1.700 | 1.700 | 1.570 | 1.590 | 8,517 | -0.02(-1.24%) |
Jul 24, 2020 | 1.660 | 1.710 | 1.600 | 1.610 | 17,200 | -0.09(-5.29%) |
Jul 23, 2020 | 1.740 | 1.740 | 1.620 | 1.700 | 40,852 | +0.09(+5.59%) |
Jul 22, 2020 | 1.620 | 1.650 | 1.600 | 1.610 | 10,059 | +0.02(+1.26%) |
Jul 21, 2020 | 1.620 | 1.710 | 1.590 | 1.590 | 46,836 | -0.01(-0.63%) |
Jul 20, 2020 | 1.620 | 1.620 | 1.570 | 1.600 | 16,388 | +0.02(+1.27%) |
Jul 17, 2020 | 1.600 | 1.650 | 1.540 | 1.580 | 25,500 | -0.02(-1.25%) |
Jul 16, 2020 | 1.460 | 1.610 | 1.450 | 1.600 | 73,808 | +0.22(+15.94%) |
Jul 15, 2020 | 1.490 | 1.490 | 1.380 | 1.380 | 33,770 | -0.04(-3.00%) |
Jul 14, 2020 | 1.350 | 1.440 | 1.340 | 1.423 | 14,398 | +0.07(+5.39%) |
Jul 13, 2020 | 1.460 | 1.475 | 1.350 | 1.350 | 46,306 | -0.11(-7.53%) |
Jul 10, 2020 | 1.540 | 1.540 | 1.460 | 1.460 | 18,200 | -0.10(-6.41%) |
Jul 09, 2020 | 1.570 | 1.630 | 1.520 | 1.560 | 34,370 | +0.00(+0.00%) |
Jul 08, 2020 | 1.630 | 1.650 | 1.560 | 1.560 | 17,944 | -0.10(-6.02%) |
Jul 07, 2020 | 1.620 | 1.700 | 1.600 | 1.660 | 26,072 | +0.02(+1.23%) |
Jul 06, 2020 | 1.590 | 1.699 | 1.550 | 1.640 | 26,143 | +0.06(+3.79%) |
Jul 02, 2020 | 1.640 | 1.650 | 1.570 | 1.580 | 18,800 | +0.01(+0.64%) |
Jul 01, 2020 | 1.600 | 1.640 | 1.570 | 1.570 | 15,585 | -0.07(-4.27%) |
Jun 30, 2020 | 1.590 | 1.690 | 1.560 | 1.640 | 27,874 | +0.02(+1.23%) |
Jun 29, 2020 | 1.650 | 1.680 | 1.576 | 1.620 | 24,653 | +0.07(+4.52%) |
Jun 26, 2020 | 1.750 | 1.750 | 1.550 | 1.550 | 55,800 | -0.19(-10.92%) |
Jun 25, 2020 | 1.750 | 1.750 | 1.700 | 1.740 | 36,494 | +0.00(+0.00%) |
Jun 24, 2020 | 1.780 | 1.820 | 1.700 | 1.740 | 52,705 | -0.07(-3.87%) |
Jun 23, 2020 | 1.790 | 1.869 | 1.790 | 1.810 | 22,079 | -0.01(-0.55%) |
Jun 22, 2020 | 1.850 | 1.900 | 1.790 | 1.820 | 36,020 | -0.01(-0.55%) |
Jun 19, 2020 | 1.840 | 1.860 | 1.780 | 1.830 | 56,200 | -0.04(-2.14%) |
Jun 18, 2020 | 1.840 | 1.915 | 1.810 | 1.870 | 24,436 | +0.04(+2.19%) |
Jun 17, 2020 | 1.780 | 1.940 | 1.770 | 1.830 | 25,886 | +0.04(+2.23%) |
Jun 16, 2020 | 1.910 | 1.910 | 1.780 | 1.790 | 39,704 | -0.10(-5.29%) |
Jun 15, 2020 | 1.840 | 1.890 | 1.720 | 1.890 | 41,114 | +0.05(+2.72%) |
Jun 12, 2020 | 1.850 | 1.870 | 1.760 | 1.840 | 29,100 | +0.02(+1.10%) |
Jun 11, 2020 | 1.990 | 2.000 | 1.800 | 1.820 | 81,740 | -0.21(-10.34%) |
Jun 10, 2020 | 2.130 | 2.130 | 1.930 | 2.030 | 93,919 | -0.10(-4.69%) |
Jun 09, 2020 | 1.900 | 2.140 | 1.890 | 2.130 | 221,775 | +0.26(+13.90%) |
Jun 08, 2020 | 1.800 | 1.930 | 1.780 | 1.870 | 143,156 | +0.06(+3.31%) |
Jun 05, 2020 | 1.770 | 1.840 | 1.730 | 1.810 | 103,700 | +0.03(+1.69%) |
Jun 04, 2020 | 1.810 | 1.830 | 1.710 | 1.780 | 144,035 | +0.02(+1.14%) |
Jun 03, 2020 | 1.830 | 1.850 | 1.730 | 1.760 | 267,007 | -0.04(-2.22%) |
Jun 02, 2020 | 1.710 | 1.840 | 1.649 | 1.800 | 339,491 | +0.10(+5.88%) |
Jun 01, 2020 | 1.620 | 1.720 | 1.610 | 1.700 | 198,034 | +0.04(+2.41%) |
May 29, 2020 | 1.590 | 1.750 | 1.520 | 1.660 | 186,400 | +0.06(+3.75%) |
May 28, 2020 | 1.510 | 1.620 | 1.510 | 1.600 | 189,522 | +0.03(+1.91%) |
May 27, 2020 | 1.500 | 1.570 | 1.440 | 1.570 | 171,370 | +0.02(+1.29%) |
May 26, 2020 | 1.440 | 1.560 | 1.400 | 1.550 | 332,150 | +0.08(+5.44%) |
May 22, 2020 | 1.540 | 1.570 | 1.400 | 1.470 | 546,500 | +0.00(+0.00%) |
May 21, 2020 | 1.920 | 2.200 | 1.260 | 1.470 | 3,392,575 | +0.04(+2.80%) |
May 20, 2020 | 1.390 | 1.470 | 1.380 | 1.430 | 20,579 | +0.04(+3.25%) |
May 19, 2020 | 1.480 | 1.490 | 1.385 | 1.385 | 72,069 | -0.08(-5.46%) |
May 18, 2020 | 1.430 | 1.490 | 1.430 | 1.465 | 25,475 | +0.09(+6.93%) |
May 15, 2020 | 1.470 | 1.470 | 1.340 | 1.370 | 21,200 | -0.07(-4.86%) |
May 14, 2020 | 1.380 | 1.472 | 1.380 | 1.440 | 16,575 | +0.08(+6.27%) |
May 13, 2020 | 1.540 | 1.540 | 1.340 | 1.355 | 17,190 | -0.20(-12.58%) |
May 12, 2020 | 1.490 | 1.570 | 1.490 | 1.550 | 32,949 | +0.06(+4.03%) |
May 11, 2020 | 1.560 | 1.570 | 1.490 | 1.490 | 46,005 | -0.06(-4.18%) |
May 08, 2020 | 1.510 | 1.560 | 1.490 | 1.555 | 18,400 | +0.05(+3.67%) |
May 07, 2020 | 1.460 | 1.560 | 1.460 | 1.500 | 23,375 | +0.08(+5.63%) |
May 06, 2020 | 1.480 | 1.480 | 1.420 | 1.420 | 10,342 | -0.06(-3.80%) |
May 05, 2020 | 1.500 | 1.588 | 1.470 | 1.476 | 38,214 | +0.01(+0.41%) |
May 04, 2020 | 1.620 | 1.620 | 1.450 | 1.470 | 16,059 | +0.00(+0.00%) |