Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.622 | 1.697 | 1.622 | 1.689 | 430,016 | +0.07(+4.10%) |
Jul 30, 2020 | 1.630 | 1.678 | 1.622 | 1.622 | 608,038 | -0.01(-0.51%) |
Jul 29, 2020 | 1.639 | 1.680 | 1.622 | 1.630 | 390,955 | +0.01(+0.51%) |
Jul 28, 2020 | 1.672 | 1.689 | 1.614 | 1.622 | 349,887 | -0.07(-3.94%) |
Jul 27, 2020 | 1.547 | 1.734 | 1.547 | 1.689 | 1,001,127 | +0.15(+9.73%) |
Jul 24, 2020 | 1.572 | 1.680 | 1.531 | 1.539 | 1,761,899 | -0.12(-7.50%) |
Jul 23, 2020 | 1.788 | 1.788 | 1.664 | 1.664 | 2,114,075 | -0.13(-7.41%) |
Jul 22, 2020 | 1.830 | 1.915 | 1.780 | 1.797 | 1,730,287 | -0.07(-3.57%) |
Jul 21, 2020 | 1.730 | 1.942 | 1.730 | 1.863 | 2,923,085 | +0.17(+9.80%) |
Jul 20, 2020 | 1.680 | 1.872 | 1.655 | 1.697 | 2,028,289 | +0.07(+4.08%) |
Jul 17, 2020 | 1.689 | 1.722 | 1.622 | 1.630 | 536,648 | -0.07(-4.39%) |
Jul 16, 2020 | 1.647 | 1.730 | 1.622 | 1.705 | 1,376,465 | +0.05(+3.02%) |
Jul 15, 2020 | 1.622 | 1.739 | 1.622 | 1.655 | 984,651 | +0.02(+1.53%) |
Jul 14, 2020 | 1.747 | 1.805 | 1.597 | 1.630 | 2,234,120 | -0.16(-8.84%) |
Jul 13, 2020 | 1.838 | 1.922 | 1.763 | 1.788 | 2,432,385 | -0.01(-0.46%) |
Jul 10, 2020 | 1.730 | 1.822 | 1.705 | 1.797 | 2,618,806 | +0.06(+3.35%) |
Jul 09, 2020 | 1.788 | 1.797 | 1.680 | 1.739 | 2,729,919 | +0.00(+0.00%) |
Jul 08, 2020 | 1.597 | 1.755 | 1.597 | 1.739 | 4,508,642 | +0.12(+7.73%) |
Jul 07, 2020 | 1.664 | 1.664 | 1.514 | 1.614 | 2,174,565 | -0.02(-1.02%) |
Jul 06, 2020 | 1.564 | 1.630 | 1.506 | 1.630 | 2,537,931 | +0.10(+6.52%) |
Jul 02, 2020 | 1.622 | 1.643 | 1.497 | 1.531 | 1,948,957 | -0.05(-3.16%) |
Jul 01, 2020 | 1.472 | 1.605 | 1.472 | 1.580 | 1,384,439 | +0.07(+4.97%) |
Jun 30, 2020 | 1.397 | 1.556 | 1.397 | 1.506 | 1,913,138 | +0.12(+9.04%) |
Jun 29, 2020 | 1.456 | 1.487 | 1.381 | 1.381 | 1,690,493 | -0.07(-4.60%) |
Jun 26, 2020 | 1.422 | 1.506 | 1.397 | 1.447 | 1,699,507 | +0.00(+0.00%) |
Jun 25, 2020 | 1.414 | 1.506 | 1.414 | 1.447 | 2,087,423 | +0.02(+1.75%) |
Jun 24, 2020 | 1.406 | 1.456 | 1.373 | 1.422 | 1,365,050 | +0.02(+1.18%) |
Jun 23, 2020 | 1.397 | 1.481 | 1.356 | 1.406 | 1,891,889 | +0.02(+1.20%) |
Jun 22, 2020 | 1.364 | 1.414 | 1.356 | 1.389 | 1,530,945 | +0.01(+0.60%) |
Jun 19, 2020 | 1.348 | 1.397 | 1.339 | 1.381 | 4,372,411 | +0.03(+2.47%) |
Jun 18, 2020 | 1.306 | 1.356 | 1.298 | 1.348 | 1,676,448 | +0.04(+3.18%) |
Jun 17, 2020 | 1.306 | 1.373 | 1.289 | 1.306 | 1,687,599 | -0.02(-1.88%) |
Jun 16, 2020 | 1.331 | 1.378 | 1.306 | 1.331 | 1,942,641 | -0.02(-1.23%) |
Jun 15, 2020 | 1.314 | 1.356 | 1.214 | 1.348 | 3,552,642 | +0.12(+10.20%) |
Jun 12, 2020 | 1.456 | 1.456 | 1.206 | 1.223 | 6,821,711 | -0.16(-11.45%) |
Jun 11, 2020 | 1.547 | 1.580 | 1.356 | 1.381 | 4,304,618 | -0.37(-21.33%) |
Jun 10, 2020 | 1.655 | 1.822 | 1.580 | 1.755 | 1,570,191 | +0.12(+7.65%) |
Jun 09, 2020 | 1.556 | 1.689 | 1.497 | 1.630 | 945,409 | +0.05(+3.16%) |
Jun 08, 2020 | 1.506 | 1.622 | 1.439 | 1.580 | 1,268,363 | +0.03(+2.15%) |
Jun 05, 2020 | 1.397 | 1.610 | 1.397 | 1.547 | 1,558,853 | +0.16(+11.38%) |
Jun 04, 2020 | 1.348 | 1.447 | 1.348 | 1.389 | 1,148,703 | +0.04(+3.09%) |
Jun 03, 2020 | 1.273 | 1.406 | 1.256 | 1.348 | 1,934,217 | +0.11(+8.72%) |
Jun 02, 2020 | 1.248 | 1.289 | 1.231 | 1.239 | 765,346 | -0.01(-0.67%) |
Jun 01, 2020 | 1.239 | 1.264 | 1.231 | 1.248 | 1,384,601 | -0.02(-1.32%) |
May 29, 2020 | 1.198 | 1.271 | 1.198 | 1.264 | 1,096,378 | +0.04(+3.40%) |
May 28, 2020 | 1.298 | 1.298 | 1.214 | 1.223 | 1,278,590 | -0.07(-5.77%) |
May 27, 2020 | 1.356 | 1.364 | 1.273 | 1.298 | 942,341 | +0.07(+5.40%) |
May 26, 2020 | 1.248 | 1.281 | 1.231 | 1.231 | 1,047,154 | +0.04(+3.50%) |
May 22, 2020 | 1.248 | 1.248 | 1.190 | 1.190 | 576,801 | -0.06(-4.67%) |
May 21, 2020 | 1.273 | 1.293 | 1.239 | 1.248 | 565,757 | -0.05(-3.85%) |
May 20, 2020 | 1.339 | 1.373 | 1.281 | 1.298 | 620,469 | +0.00(+0.00%) |
May 19, 2020 | 1.339 | 1.397 | 1.298 | 1.298 | 604,281 | -0.04(-3.11%) |
May 18, 2020 | 1.348 | 1.397 | 1.327 | 1.339 | 658,614 | +0.01(+0.63%) |
May 15, 2020 | 1.331 | 1.364 | 1.273 | 1.331 | 279,023 | +0.02(+1.91%) |
May 14, 2020 | 1.298 | 1.339 | 1.277 | 1.306 | 704,388 | +0.04(+3.29%) |
May 13, 2020 | 1.348 | 1.348 | 1.256 | 1.264 | 636,016 | -0.07(-5.00%) |
May 12, 2020 | 1.373 | 1.406 | 1.331 | 1.331 | 561,594 | -0.04(-3.03%) |
May 11, 2020 | 1.414 | 1.439 | 1.360 | 1.373 | 526,764 | +0.01(+0.61%) |
May 08, 2020 | 1.331 | 1.433 | 1.331 | 1.364 | 618,396 | +0.03(+2.50%) |
May 07, 2020 | 1.331 | 1.397 | 1.306 | 1.331 | 254,823 | +0.00(+0.00%) |
May 06, 2020 | 1.331 | 1.364 | 1.314 | 1.331 | 600,519 | +0.02(+1.91%) |
May 05, 2020 | 1.414 | 1.414 | 1.298 | 1.306 | 731,288 | -0.07(-5.42%) |
May 04, 2020 | 1.481 | 1.481 | 1.381 | 1.381 | 366,137 | -0.10(-6.74%) |