Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.762 | 1.762 | 1.704 | 1.739 | 130,041 | -0.02(-1.42%) |
Jul 30, 2020 | 1.764 | 1.779 | 1.736 | 1.764 | 53,140 | -0.03(-1.67%) |
Jul 29, 2020 | 1.754 | 1.814 | 1.754 | 1.794 | 63,162 | +0.03(+1.99%) |
Jul 28, 2020 | 1.779 | 1.794 | 1.759 | 1.759 | 60,167 | -0.02(-1.40%) |
Jul 27, 2020 | 1.827 | 1.827 | 1.779 | 1.784 | 70,568 | -0.02(-1.03%) |
Jul 24, 2020 | 1.789 | 1.831 | 1.789 | 1.803 | 11,803 | -0.01(-0.36%) |
Jul 23, 2020 | 1.858 | 1.859 | 1.754 | 1.809 | 67,357 | -0.04(-1.95%) |
Jul 22, 2020 | 1.849 | 1.862 | 1.834 | 1.845 | 13,268 | -0.01(-0.49%) |
Jul 21, 2020 | 1.829 | 1.869 | 1.829 | 1.854 | 60,337 | +0.03(+1.92%) |
Jul 20, 2020 | 1.824 | 1.839 | 1.819 | 1.819 | 20,434 | -0.04(-2.15%) |
Jul 17, 2020 | 1.839 | 1.859 | 1.817 | 1.859 | 11,203 | +0.01(+0.79%) |
Jul 16, 2020 | 1.859 | 1.859 | 1.834 | 1.845 | 18,859 | -0.02(-1.31%) |
Jul 15, 2020 | 1.844 | 1.874 | 1.819 | 1.869 | 70,778 | +0.08(+4.47%) |
Jul 14, 2020 | 1.804 | 1.829 | 1.789 | 1.789 | 5,393 | -0.04(-2.45%) |
Jul 13, 2020 | 1.834 | 1.834 | 1.794 | 1.834 | 9,563 | +0.04(+2.40%) |
Jul 10, 2020 | 1.709 | 1.791 | 1.709 | 1.791 | 37,611 | +0.07(+4.18%) |
Jul 09, 2020 | 1.829 | 1.829 | 1.669 | 1.719 | 52,970 | -0.10(-5.49%) |
Jul 08, 2020 | 1.819 | 1.854 | 1.799 | 1.819 | 41,431 | +0.01(+0.28%) |
Jul 07, 2020 | 1.864 | 1.869 | 1.814 | 1.814 | 31,025 | -0.07(-3.71%) |
Jul 06, 2020 | 1.844 | 1.904 | 1.834 | 1.884 | 17,019 | +0.05(+2.72%) |
Jul 02, 2020 | 1.849 | 1.879 | 1.834 | 1.834 | 40,412 | -0.01(-0.54%) |
Jul 01, 2020 | 1.839 | 1.894 | 1.824 | 1.844 | 85,503 | -0.00(-0.27%) |
Jun 30, 2020 | 1.869 | 1.869 | 1.814 | 1.849 | 58,104 | -0.02(-1.07%) |
Jun 29, 2020 | 1.859 | 1.894 | 1.842 | 1.869 | 55,405 | +0.03(+1.77%) |
Jun 26, 2020 | 1.879 | 1.879 | 1.804 | 1.837 | 66,221 | -0.04(-2.00%) |
Jun 25, 2020 | 1.824 | 1.874 | 1.824 | 1.874 | 23,941 | +0.05(+3.02%) |
Jun 24, 2020 | 1.879 | 1.884 | 1.799 | 1.819 | 55,825 | -0.05(-2.93%) |
Jun 23, 2020 | 1.919 | 1.919 | 1.817 | 1.874 | 92,683 | -0.04(-2.34%) |
Jun 22, 2020 | 1.944 | 1.944 | 1.874 | 1.919 | 59,192 | -0.03(-1.37%) |
Jun 19, 2020 | 1.925 | 1.946 | 1.898 | 1.946 | 19,606 | -0.02(-1.19%) |
Jun 18, 2020 | 1.934 | 1.990 | 1.874 | 1.969 | 101,088 | +0.02(+1.16%) |
Jun 17, 2020 | 1.990 | 2.014 | 1.947 | 1.947 | 171,473 | -0.04(-2.17%) |
Jun 16, 2020 | 1.976 | 2.125 | 1.952 | 1.990 | 233,631 | +0.06(+2.98%) |
Jun 15, 2020 | 1.870 | 1.942 | 1.702 | 1.932 | 81,769 | +0.08(+4.15%) |
Jun 12, 2020 | 1.899 | 1.923 | 1.851 | 1.855 | 20,179 | +0.05(+2.66%) |
Jun 11, 2020 | 1.952 | 1.956 | 1.639 | 1.807 | 91,719 | -0.19(-9.58%) |
Jun 10, 2020 | 2.043 | 2.048 | 1.937 | 1.999 | 50,832 | -0.06(-2.84%) |
Jun 09, 2020 | 2.149 | 2.149 | 2.009 | 2.057 | 139,327 | -0.07(-3.39%) |
Jun 08, 2020 | 2.057 | 2.269 | 2.057 | 2.129 | 42,136 | +0.08(+3.75%) |
Jun 05, 2020 | 2.072 | 2.141 | 2.053 | 2.053 | 64,491 | +0.03(+1.67%) |
Jun 04, 2020 | 2.024 | 2.038 | 1.995 | 2.019 | 37,821 | +0.00(+0.24%) |
Jun 03, 2020 | 1.961 | 2.072 | 1.961 | 2.014 | 66,114 | +0.03(+1.45%) |
Jun 02, 2020 | 1.990 | 2.043 | 1.952 | 1.985 | 40,351 | +0.02(+0.98%) |
Jun 01, 2020 | 1.923 | 1.966 | 1.908 | 1.966 | 22,838 | +0.06(+3.02%) |
May 29, 2020 | 1.903 | 1.908 | 1.867 | 1.908 | 14,770 | +0.01(+0.51%) |
May 28, 2020 | 1.875 | 1.985 | 1.841 | 1.899 | 82,393 | +0.03(+1.80%) |
May 27, 2020 | 1.846 | 1.903 | 1.807 | 1.865 | 71,977 | +0.09(+4.86%) |
May 26, 2020 | 1.855 | 1.887 | 1.759 | 1.779 | 50,178 | +0.02(+1.09%) |
May 22, 2020 | 1.817 | 1.834 | 1.759 | 1.759 | 34,534 | -0.04(-2.14%) |
May 21, 2020 | 1.774 | 1.798 | 1.754 | 1.798 | 9,894 | +0.02(+1.36%) |
May 20, 2020 | 1.750 | 1.779 | 1.750 | 1.774 | 14,184 | +0.05(+3.07%) |
May 19, 2020 | 1.740 | 1.761 | 1.706 | 1.721 | 14,808 | -0.06(-3.24%) |
May 18, 2020 | 1.687 | 1.788 | 1.682 | 1.779 | 66,950 | +0.15(+9.47%) |
May 15, 2020 | 1.596 | 1.644 | 1.596 | 1.625 | 16,643 | +0.01(+0.90%) |
May 14, 2020 | 1.706 | 1.706 | 1.553 | 1.610 | 47,129 | -0.17(-9.65%) |
May 13, 2020 | 1.721 | 1.783 | 1.658 | 1.782 | 26,308 | -0.01(-0.32%) |
May 12, 2020 | 1.735 | 1.788 | 1.687 | 1.788 | 10,686 | +0.04(+2.48%) |
May 11, 2020 | 1.762 | 1.767 | 1.733 | 1.745 | 14,639 | +0.01(+0.83%) |
May 08, 2020 | 1.764 | 1.765 | 1.702 | 1.730 | 56,586 | -0.00(-0.28%) |
May 07, 2020 | 1.735 | 1.752 | 1.687 | 1.735 | 23,321 | +0.02(+1.12%) |
May 06, 2020 | 1.779 | 1.839 | 1.716 | 1.716 | 55,153 | +0.00(+0.00%) |
May 05, 2020 | 1.742 | 1.751 | 1.702 | 1.716 | 18,419 | -0.00(-0.28%) |
May 04, 2020 | 1.712 | 1.743 | 1.699 | 1.721 | 4,081 | -0.01(-0.56%) |