Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.580 | 1.640 | 1.550 | 1.620 | 256,403 | +0.02(+1.25%) |
Jun 29, 2020 | 1.480 | 1.650 | 1.450 | 1.600 | 391,582 | +0.12(+8.11%) |
Jun 26, 2020 | 1.520 | 1.552 | 1.410 | 1.480 | 3,496,900 | -0.04(-2.63%) |
Jun 25, 2020 | 1.580 | 1.600 | 1.440 | 1.520 | 519,942 | -0.05(-3.18%) |
Jun 24, 2020 | 1.670 | 1.670 | 1.500 | 1.570 | 598,120 | -0.13(-7.65%) |
Jun 23, 2020 | 1.470 | 1.710 | 1.450 | 1.700 | 717,472 | +0.17(+11.11%) |
Jun 22, 2020 | 1.610 | 1.610 | 1.450 | 1.530 | 852,870 | -0.09(-5.56%) |
Jun 19, 2020 | 1.610 | 1.680 | 1.560 | 1.620 | 625,900 | -0.02(-1.22%) |
Jun 18, 2020 | 1.650 | 1.720 | 1.550 | 1.640 | 1,058,397 | -0.09(-5.20%) |
Jun 17, 2020 | 2.150 | 2.220 | 1.610 | 1.730 | 8,760,422 | +0.25(+16.89%) |
Jun 16, 2020 | 1.460 | 1.490 | 1.450 | 1.480 | 103,043 | +0.03(+2.07%) |
Jun 15, 2020 | 1.370 | 1.450 | 1.260 | 1.450 | 170,652 | +0.05(+3.57%) |
Jun 12, 2020 | 1.440 | 1.510 | 1.355 | 1.400 | 235,700 | -0.01(-0.71%) |
Jun 11, 2020 | 1.560 | 1.560 | 1.370 | 1.410 | 441,488 | -0.17(-10.76%) |
Jun 10, 2020 | 1.580 | 1.600 | 1.500 | 1.580 | 281,610 | -0.00(-0.32%) |
Jun 09, 2020 | 1.450 | 1.590 | 1.410 | 1.585 | 338,541 | +0.14(+9.31%) |
Jun 08, 2020 | 1.440 | 1.520 | 1.420 | 1.450 | 271,496 | +0.02(+1.40%) |
Jun 05, 2020 | 1.420 | 1.470 | 1.370 | 1.430 | 407,400 | +0.02(+1.42%) |
Jun 04, 2020 | 1.410 | 1.460 | 1.350 | 1.410 | 250,543 | -0.02(-1.40%) |
Jun 03, 2020 | 1.490 | 1.570 | 1.400 | 1.430 | 790,771 | -0.03(-2.05%) |
Jun 02, 2020 | 1.330 | 1.470 | 1.320 | 1.460 | 1,060,104 | +0.14(+10.61%) |
Jun 01, 2020 | 1.400 | 1.400 | 1.300 | 1.320 | 174,129 | -0.09(-6.38%) |
May 29, 2020 | 1.410 | 1.410 | 1.310 | 1.410 | 245,200 | +0.07(+5.22%) |
May 28, 2020 | 1.360 | 1.370 | 1.320 | 1.340 | 181,060 | +0.00(+0.00%) |
May 27, 2020 | 1.350 | 1.380 | 1.300 | 1.340 | 151,663 | +0.02(+1.52%) |
May 26, 2020 | 1.270 | 1.340 | 1.260 | 1.320 | 202,751 | +0.09(+7.32%) |
May 22, 2020 | 1.240 | 1.280 | 1.200 | 1.230 | 149,400 | -0.01(-0.81%) |
May 21, 2020 | 1.290 | 1.320 | 1.220 | 1.240 | 174,662 | -0.04(-3.13%) |
May 20, 2020 | 1.280 | 1.340 | 1.250 | 1.280 | 236,700 | +0.00(+0.00%) |
May 19, 2020 | 1.290 | 1.340 | 1.260 | 1.280 | 366,004 | -0.02(-1.54%) |
May 18, 2020 | 1.320 | 1.360 | 1.270 | 1.300 | 215,596 | +0.01(+0.78%) |
May 15, 2020 | 1.310 | 1.420 | 1.240 | 1.290 | 166,600 | -0.01(-0.77%) |
May 14, 2020 | 1.270 | 1.300 | 1.160 | 1.300 | 173,423 | -0.01(-0.76%) |
May 13, 2020 | 1.390 | 1.390 | 1.190 | 1.310 | 218,061 | -0.08(-5.76%) |
May 12, 2020 | 1.470 | 1.500 | 1.380 | 1.390 | 204,962 | -0.05(-3.47%) |
May 11, 2020 | 1.430 | 1.490 | 1.350 | 1.440 | 279,086 | +0.02(+1.41%) |
May 08, 2020 | 1.390 | 1.430 | 1.340 | 1.420 | 246,800 | +0.05(+3.65%) |
May 07, 2020 | 1.310 | 1.370 | 1.250 | 1.370 | 157,404 | +0.11(+8.73%) |
May 06, 2020 | 1.310 | 1.370 | 1.239 | 1.260 | 113,568 | -0.04(-3.08%) |
May 05, 2020 | 1.270 | 1.300 | 1.255 | 1.300 | 135,235 | +0.05(+4.00%) |
May 04, 2020 | 1.240 | 1.270 | 1.100 | 1.250 | 248,796 | +0.01(+0.81%) |
May 01, 2020 | 1.300 | 1.300 | 1.210 | 1.240 | 185,300 | -0.09(-6.77%) |
Apr 30, 2020 | 1.370 | 1.400 | 1.240 | 1.330 | 259,233 | -0.05(-3.62%) |
Apr 29, 2020 | 1.270 | 1.400 | 1.260 | 1.380 | 336,925 | +0.14(+11.29%) |
Apr 28, 2020 | 1.240 | 1.290 | 1.210 | 1.240 | 217,794 | +0.03(+2.48%) |
Apr 27, 2020 | 1.070 | 1.220 | 1.060 | 1.210 | 207,851 | +0.13(+12.04%) |
Apr 24, 2020 | 1.060 | 1.090 | 1.024 | 1.080 | 232,700 | +0.04(+3.85%) |
Apr 23, 2020 | 1.110 | 1.110 | 1.020 | 1.040 | 200,081 | -0.06(-5.45%) |
Apr 22, 2020 | 1.130 | 1.140 | 1.090 | 1.100 | 100,418 | +0.00(+0.00%) |
Apr 21, 2020 | 1.140 | 1.140 | 1.020 | 1.100 | 183,798 | -0.04(-3.51%) |
Apr 20, 2020 | 1.190 | 1.260 | 1.110 | 1.140 | 255,850 | -0.06(-5.00%) |
Apr 17, 2020 | 1.220 | 1.260 | 1.170 | 1.200 | 202,000 | -0.02(-1.64%) |
Apr 16, 2020 | 1.280 | 1.320 | 1.155 | 1.220 | 286,682 | -0.03(-2.40%) |
Apr 15, 2020 | 1.240 | 1.270 | 1.160 | 1.250 | 117,029 | -0.02(-1.57%) |
Apr 14, 2020 | 1.260 | 1.420 | 1.200 | 1.270 | 403,240 | -0.02(-1.55%) |
Apr 13, 2020 | 1.140 | 1.300 | 1.110 | 1.290 | 148,157 | +0.14(+12.17%) |
Apr 09, 2020 | 1.160 | 1.240 | 1.110 | 1.150 | 282,400 | +0.00(+0.00%) |
Apr 08, 2020 | 1.140 | 1.170 | 1.080 | 1.150 | 302,413 | +0.03(+2.68%) |
Apr 07, 2020 | 1.170 | 1.190 | 1.110 | 1.120 | 174,895 | -0.03(-2.61%) |
Apr 06, 2020 | 1.140 | 1.180 | 1.090 | 1.150 | 232,532 | +0.05(+4.55%) |
Apr 03, 2020 | 1.110 | 1.190 | 1.080 | 1.100 | 568,000 | -0.01(-0.90%) |
Apr 02, 2020 | 1.050 | 1.140 | 1.000 | 1.110 | 203,439 | +0.07(+6.73%) |