Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.670 | 1.765 | 1.640 | 1.710 | 1,427,100 | +0.02(+1.18%) |
Jul 30, 2020 | 1.710 | 1.710 | 1.590 | 1.690 | 1,369,364 | -0.03(-1.74%) |
Jul 29, 2020 | 1.930 | 1.940 | 1.650 | 1.720 | 3,924,819 | -0.13(-7.03%) |
Jul 28, 2020 | 1.950 | 1.970 | 1.850 | 1.850 | 1,599,609 | -0.11(-5.61%) |
Jul 27, 2020 | 1.900 | 1.960 | 1.870 | 1.960 | 2,185,343 | +0.09(+4.81%) |
Jul 24, 2020 | 1.850 | 1.970 | 1.840 | 1.870 | 3,226,400 | +0.02(+1.08%) |
Jul 23, 2020 | 1.850 | 1.890 | 1.770 | 1.850 | 1,946,998 | +0.01(+0.54%) |
Jul 22, 2020 | 1.840 | 1.930 | 1.770 | 1.840 | 3,850,293 | +0.02(+1.10%) |
Jul 21, 2020 | 1.900 | 1.940 | 1.800 | 1.820 | 2,363,497 | +0.01(+0.55%) |
Jul 20, 2020 | 1.820 | 1.930 | 1.800 | 1.810 | 3,296,206 | +0.06(+3.43%) |
Jul 17, 2020 | 1.620 | 1.800 | 1.590 | 1.750 | 3,431,700 | +0.16(+10.06%) |
Jul 16, 2020 | 1.580 | 1.620 | 1.550 | 1.590 | 1,474,548 | +0.01(+0.63%) |
Jul 15, 2020 | 1.550 | 1.610 | 1.530 | 1.580 | 1,167,367 | +0.04(+2.60%) |
Jul 14, 2020 | 1.530 | 1.550 | 1.500 | 1.540 | 681,924 | +0.00(+0.00%) |
Jul 13, 2020 | 1.560 | 1.600 | 1.530 | 1.540 | 843,321 | -0.02(-1.28%) |
Jul 10, 2020 | 1.550 | 1.580 | 1.525 | 1.560 | 680,300 | +0.03(+1.96%) |
Jul 09, 2020 | 1.650 | 1.650 | 1.510 | 1.530 | 1,007,074 | -0.08(-4.97%) |
Jul 08, 2020 | 1.600 | 1.650 | 1.590 | 1.610 | 754,579 | +0.02(+1.26%) |
Jul 07, 2020 | 1.580 | 1.620 | 1.520 | 1.590 | 947,320 | +0.02(+1.27%) |
Jul 06, 2020 | 1.530 | 1.590 | 1.527 | 1.570 | 1,063,470 | +0.07(+4.67%) |
Jul 02, 2020 | 1.550 | 1.560 | 1.480 | 1.500 | 862,600 | -0.03(-1.96%) |
Jul 01, 2020 | 1.520 | 1.550 | 1.490 | 1.530 | 701,260 | +0.02(+1.32%) |
Jun 30, 2020 | 1.470 | 1.535 | 1.460 | 1.510 | 1,180,394 | +0.05(+3.42%) |
Jun 29, 2020 | 1.450 | 1.490 | 1.430 | 1.460 | 1,593,219 | +0.03(+2.10%) |
Jun 26, 2020 | 1.550 | 1.560 | 1.430 | 1.430 | 3,612,500 | -0.13(-8.33%) |
Jun 25, 2020 | 1.550 | 1.580 | 1.520 | 1.560 | 730,569 | +0.00(+0.00%) |
Jun 24, 2020 | 1.540 | 1.580 | 1.450 | 1.560 | 1,321,176 | +0.02(+1.30%) |
Jun 23, 2020 | 1.590 | 1.610 | 1.540 | 1.540 | 1,047,952 | -0.04(-2.53%) |
Jun 22, 2020 | 1.600 | 1.610 | 1.560 | 1.580 | 901,606 | +0.00(+0.00%) |
Jun 19, 2020 | 1.610 | 1.610 | 1.540 | 1.580 | 1,251,700 | +0.03(+1.94%) |
Jun 18, 2020 | 1.580 | 1.610 | 1.550 | 1.550 | 1,003,842 | -0.02(-1.27%) |
Jun 17, 2020 | 1.610 | 1.640 | 1.570 | 1.570 | 1,898,159 | -0.03(-1.88%) |
Jun 16, 2020 | 1.640 | 1.640 | 1.540 | 1.600 | 1,105,445 | +0.02(+1.27%) |
Jun 15, 2020 | 1.550 | 1.620 | 1.480 | 1.580 | 1,699,034 | +0.02(+1.28%) |
Jun 12, 2020 | 1.590 | 1.610 | 1.520 | 1.560 | 1,774,800 | +0.02(+1.30%) |
Jun 11, 2020 | 1.670 | 1.730 | 1.530 | 1.540 | 2,564,889 | -0.09(-5.52%) |
Jun 10, 2020 | 1.700 | 1.700 | 1.620 | 1.630 | 1,243,901 | -0.06(-3.55%) |
Jun 09, 2020 | 1.670 | 1.700 | 1.629 | 1.690 | 856,028 | +0.02(+1.20%) |
Jun 08, 2020 | 1.660 | 1.710 | 1.640 | 1.670 | 958,976 | +0.02(+1.21%) |
Jun 05, 2020 | 1.700 | 1.720 | 1.610 | 1.650 | 1,153,300 | -0.03(-1.79%) |
Jun 04, 2020 | 1.700 | 1.740 | 1.630 | 1.680 | 802,082 | -0.03(-1.75%) |
Jun 03, 2020 | 1.810 | 1.810 | 1.690 | 1.710 | 1,048,727 | -0.05(-2.84%) |
Jun 02, 2020 | 1.700 | 1.780 | 1.690 | 1.760 | 1,228,480 | +0.08(+4.76%) |
Jun 01, 2020 | 1.740 | 1.750 | 1.670 | 1.680 | 1,099,211 | -0.04(-2.33%) |
May 29, 2020 | 1.630 | 1.730 | 1.610 | 1.720 | 1,294,100 | +0.09(+5.52%) |
May 28, 2020 | 1.700 | 1.750 | 1.620 | 1.630 | 1,507,805 | -0.05(-2.98%) |
May 27, 2020 | 1.680 | 1.710 | 1.550 | 1.680 | 1,488,026 | +0.05(+3.07%) |
May 26, 2020 | 1.630 | 1.670 | 1.620 | 1.630 | 900,639 | +0.01(+0.62%) |
May 22, 2020 | 1.630 | 1.640 | 1.575 | 1.620 | 742,100 | +0.00(+0.00%) |
May 21, 2020 | 1.680 | 1.700 | 1.550 | 1.620 | 1,204,275 | -0.01(-0.61%) |
May 20, 2020 | 1.600 | 1.680 | 1.570 | 1.630 | 1,736,017 | +0.06(+3.82%) |
May 19, 2020 | 1.670 | 1.675 | 1.550 | 1.570 | 1,239,808 | -0.08(-4.85%) |
May 18, 2020 | 1.650 | 1.700 | 1.600 | 1.650 | 1,294,671 | +0.04(+2.48%) |
May 15, 2020 | 1.540 | 1.620 | 1.480 | 1.610 | 1,222,700 | +0.09(+5.92%) |
May 14, 2020 | 1.440 | 1.530 | 1.380 | 1.520 | 1,819,281 | +0.07(+4.83%) |
May 13, 2020 | 1.600 | 1.630 | 1.420 | 1.450 | 2,058,708 | -0.12(-7.64%) |
May 12, 2020 | 1.680 | 1.710 | 1.570 | 1.570 | 1,428,727 | -0.11(-6.55%) |
May 11, 2020 | 1.750 | 1.770 | 1.670 | 1.680 | 1,228,486 | -0.07(-4.00%) |
May 08, 2020 | 1.730 | 1.770 | 1.680 | 1.750 | 1,241,000 | +0.05(+2.94%) |
May 07, 2020 | 1.710 | 1.750 | 1.662 | 1.700 | 933,872 | +0.02(+1.19%) |
May 06, 2020 | 1.770 | 1.800 | 1.680 | 1.680 | 1,049,874 | -0.06(-3.45%) |
May 05, 2020 | 1.740 | 1.810 | 1.690 | 1.740 | 1,700,954 | +0.05(+2.96%) |
May 04, 2020 | 1.750 | 1.790 | 1.580 | 1.690 | 3,315,494 | -0.11(-6.11%) |