Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.715 | 1.715 | 1.610 | 1.680 | 16,400 | -0.01(-0.88%) |
Jul 30, 2020 | 1.840 | 1.850 | 1.695 | 1.695 | 240,423 | -0.02(-0.95%) |
Jul 29, 2020 | 1.700 | 1.720 | 1.580 | 1.711 | 90,957 | +0.10(+6.28%) |
Jul 28, 2020 | 1.516 | 1.610 | 1.516 | 1.610 | 25,758 | +0.04(+2.55%) |
Jul 27, 2020 | 1.410 | 1.600 | 1.410 | 1.570 | 48,055 | +0.17(+12.14%) |
Jul 24, 2020 | 1.430 | 1.430 | 1.350 | 1.400 | 6,200 | -0.02(-1.41%) |
Jul 23, 2020 | 1.335 | 1.440 | 1.310 | 1.420 | 74,774 | +0.12(+9.23%) |
Jul 22, 2020 | 1.320 | 1.320 | 1.288 | 1.300 | 7,986 | -0.01(-0.76%) |
Jul 21, 2020 | 1.300 | 1.310 | 1.300 | 1.310 | 1,078 | -0.01(-0.46%) |
Jul 20, 2020 | 1.329 | 1.337 | 1.297 | 1.316 | 10,407 | -0.00(-0.30%) |
Jul 17, 2020 | 1.351 | 1.360 | 1.298 | 1.320 | 7,800 | +0.01(+1.02%) |
Jul 16, 2020 | 1.350 | 1.350 | 1.307 | 1.307 | 4,880 | -0.02(-1.84%) |
Jul 15, 2020 | 1.330 | 1.350 | 1.319 | 1.331 | 29,989 | +0.03(+2.40%) |
Jul 14, 2020 | 1.350 | 1.350 | 1.300 | 1.300 | 23,543 | +0.00(+0.21%) |
Jul 13, 2020 | 1.365 | 1.372 | 1.297 | 1.297 | 32,691 | -0.07(-5.29%) |
Jul 10, 2020 | 1.350 | 1.370 | 1.350 | 1.370 | 1,500 | +0.03(+2.22%) |
Jul 09, 2020 | 1.356 | 1.360 | 1.315 | 1.340 | 40,120 | +0.02(+1.52%) |
Jul 08, 2020 | 1.393 | 1.393 | 1.300 | 1.320 | 38,075 | -0.03(-2.22%) |
Jul 07, 2020 | 1.400 | 1.400 | 1.324 | 1.350 | 24,120 | -0.04(-2.88%) |
Jul 06, 2020 | 1.310 | 1.420 | 1.310 | 1.390 | 43,250 | +0.05(+3.73%) |
Jul 02, 2020 | 1.280 | 1.390 | 1.257 | 1.340 | 133,600 | +0.09(+7.20%) |
Jul 01, 2020 | 1.300 | 1.300 | 1.190 | 1.250 | 3,384 | +0.00(+0.00%) |
Jun 30, 2020 | 1.180 | 1.250 | 1.170 | 1.250 | 16,686 | +0.06(+5.28%) |
Jun 29, 2020 | 1.202 | 1.210 | 1.170 | 1.187 | 5,538 | -0.02(-1.88%) |
Jun 26, 2020 | 1.223 | 1.223 | 1.168 | 1.210 | 14,700 | -0.02(-1.63%) |
Jun 25, 2020 | 1.218 | 1.230 | 1.210 | 1.230 | 29,051 | +0.03(+2.50%) |
Jun 24, 2020 | 1.300 | 1.320 | 1.197 | 1.200 | 21,511 | -0.09(-7.34%) |
Jun 23, 2020 | 1.258 | 1.325 | 1.180 | 1.295 | 97,218 | +0.07(+6.15%) |
Jun 22, 2020 | 1.060 | 1.370 | 1.060 | 1.220 | 219,442 | +0.13(+11.94%) |
Jun 19, 2020 | 1.070 | 1.120 | 1.065 | 1.090 | 69,700 | +0.02(+1.49%) |
Jun 18, 2020 | 1.070 | 1.080 | 1.070 | 1.074 | 4,527 | -0.01(-0.56%) |
Jun 17, 2020 | 1.067 | 1.109 | 1.060 | 1.080 | 24,244 | +0.02(+1.89%) |
Jun 16, 2020 | 1.090 | 1.090 | 1.056 | 1.060 | 8,727 | +0.01(+0.95%) |
Jun 15, 2020 | 1.050 | 1.065 | 1.030 | 1.050 | 6,990 | -0.04(-3.66%) |
Jun 12, 2020 | 1.031 | 1.090 | 1.031 | 1.090 | 8,200 | +0.07(+6.85%) |
Jun 11, 2020 | 1.053 | 1.053 | 1.015 | 1.020 | 10,512 | -0.06(-5.48%) |
Jun 10, 2020 | 1.050 | 1.140 | 1.040 | 1.079 | 27,616 | -0.04(-3.65%) |
Jun 09, 2020 | 1.150 | 1.150 | 1.090 | 1.120 | 28,735 | -0.07(-5.88%) |
Jun 08, 2020 | 1.159 | 1.213 | 1.159 | 1.190 | 44,716 | +0.04(+3.52%) |
Jun 05, 2020 | 1.120 | 1.169 | 1.090 | 1.149 | 19,100 | +0.05(+4.54%) |
Jun 04, 2020 | 1.017 | 1.113 | 1.017 | 1.100 | 32,132 | +0.09(+8.98%) |
Jun 03, 2020 | 1.034 | 1.050 | 0.9898 | 1.009 | 37,455 | -0.03(-2.81%) |
Jun 02, 2020 | 1.030 | 1.045 | 1.030 | 1.038 | 8,927 | -0.02(-2.06%) |
Jun 01, 2020 | 1.046 | 1.060 | 1.020 | 1.060 | 12,251 | +0.05(+4.95%) |
May 29, 2020 | 1.050 | 1.050 | 0.9982 | 1.010 | 6,900 | -0.04(-4.22%) |
May 28, 2020 | 1.050 | 1.056 | 1.035 | 1.054 | 11,130 | +0.04(+3.47%) |
May 27, 2020 | 1.042 | 1.042 | 0.9652 | 1.019 | 44,911 | -0.02(-2.08%) |
May 26, 2020 | 1.100 | 1.100 | 1.035 | 1.041 | 14,665 | +0.04(+3.98%) |
May 22, 2020 | 1.058 | 1.058 | 1.000 | 1.001 | 9,600 | -0.06(-5.52%) |
May 21, 2020 | 1.040 | 1.090 | 1.040 | 1.060 | 7,401 | -0.03(-2.43%) |
May 20, 2020 | 1.057 | 1.088 | 1.050 | 1.086 | 9,742 | +0.04(+4.30%) |
May 19, 2020 | 1.060 | 1.060 | 1.041 | 1.041 | 8,050 | -0.02(-1.78%) |
May 18, 2020 | 1.090 | 1.090 | 1.060 | 1.060 | 8,804 | -0.01(-0.93%) |
May 15, 2020 | 1.060 | 1.081 | 1.060 | 1.070 | 4,700 | +0.01(+0.94%) |
May 14, 2020 | 0.9750 | 1.065 | 0.9500 | 1.060 | 36,547 | +0.09(+8.72%) |
May 13, 2020 | 1.067 | 1.070 | 0.9539 | 0.9750 | 23,778 | -0.09(-8.02%) |
May 12, 2020 | 1.127 | 1.130 | 1.060 | 1.060 | 28,460 | -0.10(-8.38%) |
May 11, 2020 | 1.160 | 1.180 | 1.140 | 1.157 | 8,538 | -0.00(-0.01%) |
May 08, 2020 | 1.128 | 1.179 | 1.100 | 1.157 | 48,900 | +0.01(+1.06%) |
May 07, 2020 | 1.162 | 1.175 | 1.100 | 1.145 | 67,510 | +0.02(+2.23%) |
May 06, 2020 | 1.066 | 1.140 | 1.066 | 1.120 | 227,895 | +0.06(+5.66%) |
May 05, 2020 | 1.113 | 1.113 | 1.036 | 1.060 | 41,512 | -0.00(-0.36%) |
May 04, 2020 | 0.8895 | 1.064 | 0.8440 | 1.064 | 85,903 | +0.12(+12.92%) |