Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.560 | 1.570 | 1.470 | 1.510 | 49,000 | -0.08(-5.03%) |
Jul 30, 2020 | 1.620 | 1.740 | 1.470 | 1.590 | 255,141 | -0.07(-4.22%) |
Jul 29, 2020 | 1.430 | 1.800 | 1.420 | 1.660 | 1,310,048 | +0.21(+14.48%) |
Jul 28, 2020 | 1.440 | 1.500 | 1.390 | 1.450 | 22,544 | -0.01(-0.68%) |
Jul 27, 2020 | 1.600 | 1.620 | 1.380 | 1.460 | 139,646 | -0.07(-4.58%) |
Jul 24, 2020 | 1.330 | 1.650 | 1.330 | 1.530 | 269,000 | +0.16(+11.68%) |
Jul 23, 2020 | 1.380 | 1.630 | 1.340 | 1.370 | 390,436 | -0.04(-2.84%) |
Jul 22, 2020 | 1.370 | 1.440 | 1.300 | 1.410 | 110,292 | +0.02(+1.44%) |
Jul 21, 2020 | 1.310 | 1.400 | 1.310 | 1.390 | 83,702 | +0.07(+5.30%) |
Jul 20, 2020 | 1.340 | 1.340 | 1.260 | 1.320 | 43,378 | -0.03(-2.22%) |
Jul 17, 2020 | 1.270 | 1.410 | 1.270 | 1.350 | 107,400 | +0.07(+5.47%) |
Jul 16, 2020 | 1.250 | 1.300 | 1.220 | 1.280 | 22,243 | +0.01(+0.79%) |
Jul 15, 2020 | 1.240 | 1.280 | 1.240 | 1.270 | 13,568 | +0.04(+3.25%) |
Jul 14, 2020 | 1.230 | 1.290 | 1.220 | 1.230 | 52,702 | -0.04(-3.13%) |
Jul 13, 2020 | 1.280 | 1.300 | 1.240 | 1.270 | 27,460 | -0.01(-0.80%) |
Jul 10, 2020 | 1.320 | 1.360 | 1.270 | 1.280 | 77,200 | -0.05(-3.76%) |
Jul 09, 2020 | 1.320 | 1.350 | 1.280 | 1.330 | 56,164 | +0.00(+0.00%) |
Jul 08, 2020 | 1.310 | 1.360 | 1.280 | 1.330 | 35,358 | -0.01(-0.75%) |
Jul 07, 2020 | 1.330 | 1.371 | 1.310 | 1.340 | 14,674 | -0.02(-1.47%) |
Jul 06, 2020 | 1.310 | 1.360 | 1.310 | 1.360 | 45,669 | +0.06(+4.62%) |
Jul 02, 2020 | 1.350 | 1.350 | 1.290 | 1.300 | 71,000 | -0.05(-3.70%) |
Jul 01, 2020 | 1.370 | 1.390 | 1.340 | 1.350 | 34,721 | -0.04(-2.88%) |
Jun 30, 2020 | 1.460 | 1.460 | 1.360 | 1.390 | 111,771 | -0.05(-3.47%) |
Jun 29, 2020 | 1.380 | 1.480 | 1.357 | 1.440 | 152,573 | +0.08(+5.88%) |
Jun 26, 2020 | 1.420 | 1.420 | 1.320 | 1.360 | 38,800 | -0.08(-5.56%) |
Jun 25, 2020 | 1.380 | 1.460 | 1.300 | 1.440 | 57,602 | +0.04(+2.86%) |
Jun 24, 2020 | 1.430 | 1.445 | 1.350 | 1.400 | 63,323 | -0.06(-4.11%) |
Jun 23, 2020 | 1.470 | 1.475 | 1.350 | 1.460 | 99,269 | -0.03(-2.01%) |
Jun 22, 2020 | 1.450 | 1.560 | 1.400 | 1.490 | 176,110 | +0.14(+10.37%) |
Jun 19, 2020 | 1.330 | 1.520 | 1.330 | 1.350 | 165,500 | +0.01(+0.75%) |
Jun 18, 2020 | 1.500 | 1.540 | 1.310 | 1.340 | 181,265 | -0.16(-10.67%) |
Jun 17, 2020 | 1.380 | 1.740 | 1.330 | 1.500 | 1,024,025 | +0.24(+19.05%) |
Jun 16, 2020 | 1.320 | 1.320 | 1.200 | 1.260 | 119,443 | +0.05(+4.13%) |
Jun 15, 2020 | 1.180 | 1.280 | 1.180 | 1.210 | 47,946 | -0.02(-1.61%) |
Jun 12, 2020 | 1.300 | 1.540 | 1.170 | 1.230 | 375,000 | +0.06(+5.20%) |
Jun 11, 2020 | 1.270 | 1.310 | 1.160 | 1.169 | 145,321 | -0.15(-11.44%) |
Jun 10, 2020 | 1.300 | 1.400 | 1.280 | 1.320 | 104,404 | -0.02(-1.49%) |
Jun 09, 2020 | 1.400 | 1.400 | 1.310 | 1.340 | 54,605 | -0.07(-4.96%) |
Jun 08, 2020 | 1.340 | 1.440 | 1.310 | 1.410 | 81,964 | +0.08(+6.02%) |
Jun 05, 2020 | 1.480 | 1.509 | 1.300 | 1.330 | 253,000 | -0.15(-10.14%) |
Jun 04, 2020 | 1.280 | 1.570 | 1.220 | 1.480 | 669,794 | +0.20(+16.01%) |
Jun 03, 2020 | 1.290 | 1.330 | 1.230 | 1.276 | 40,450 | -0.03(-2.61%) |
Jun 02, 2020 | 1.310 | 1.450 | 1.250 | 1.310 | 321,426 | +0.05(+3.65%) |
Jun 01, 2020 | 1.230 | 1.310 | 1.200 | 1.264 | 31,505 | +0.03(+2.76%) |
May 29, 2020 | 1.230 | 1.270 | 1.210 | 1.230 | 22,500 | +0.00(+0.00%) |
May 28, 2020 | 1.270 | 1.350 | 1.220 | 1.230 | 40,826 | -0.05(-3.91%) |
May 27, 2020 | 1.260 | 1.400 | 1.230 | 1.280 | 185,301 | -0.00(-0.21%) |
May 26, 2020 | 1.190 | 1.337 | 1.190 | 1.283 | 142,805 | +0.08(+6.89%) |
May 22, 2020 | 1.150 | 1.210 | 1.150 | 1.200 | 29,000 | -0.01(-0.83%) |
May 21, 2020 | 1.210 | 1.240 | 1.180 | 1.210 | 60,771 | -0.01(-0.82%) |
May 20, 2020 | 1.230 | 1.360 | 1.191 | 1.220 | 141,270 | +0.02(+1.67%) |
May 19, 2020 | 1.180 | 1.214 | 1.160 | 1.200 | 29,095 | +0.04(+3.45%) |
May 18, 2020 | 1.160 | 1.250 | 1.140 | 1.160 | 51,252 | +0.00(+0.00%) |
May 15, 2020 | 1.160 | 1.180 | 1.129 | 1.160 | 10,100 | -0.03(-2.52%) |
May 14, 2020 | 1.130 | 1.190 | 1.130 | 1.190 | 19,346 | +0.06(+5.30%) |
May 13, 2020 | 1.210 | 1.264 | 1.120 | 1.130 | 46,564 | -0.08(-6.50%) |
May 12, 2020 | 1.280 | 1.290 | 1.190 | 1.209 | 58,952 | -0.03(-2.52%) |
May 11, 2020 | 1.300 | 1.360 | 1.240 | 1.240 | 75,657 | +0.06(+5.06%) |
May 08, 2020 | 1.170 | 1.220 | 1.120 | 1.180 | 182,100 | +0.00(+0.03%) |
May 07, 2020 | 1.200 | 1.240 | 1.170 | 1.180 | 45,366 | -0.03(-2.80%) |
May 06, 2020 | 1.180 | 1.250 | 1.150 | 1.214 | 61,062 | +0.03(+2.88%) |
May 05, 2020 | 1.180 | 1.250 | 1.180 | 1.180 | 19,393 | +0.00(+0.00%) |
May 04, 2020 | 1.200 | 1.220 | 1.180 | 1.180 | 46,628 | -0.05(-4.07%) |