Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.710 | 1.710 | 1.630 | 1.650 | 75,200 | -0.03(-1.79%) |
Jul 30, 2020 | 1.690 | 1.750 | 1.660 | 1.680 | 135,476 | -0.01(-0.59%) |
Jul 29, 2020 | 1.690 | 1.720 | 1.690 | 1.690 | 71,229 | +0.00(+0.00%) |
Jul 28, 2020 | 1.740 | 1.760 | 1.660 | 1.690 | 156,848 | +0.03(+1.81%) |
Jul 27, 2020 | 1.760 | 1.790 | 1.650 | 1.660 | 257,821 | -0.12(-6.74%) |
Jul 24, 2020 | 1.790 | 1.800 | 1.750 | 1.780 | 65,700 | -0.01(-0.56%) |
Jul 23, 2020 | 1.840 | 1.980 | 1.760 | 1.790 | 659,841 | -0.08(-4.28%) |
Jul 22, 2020 | 1.860 | 1.870 | 1.800 | 1.870 | 93,519 | +0.03(+1.63%) |
Jul 21, 2020 | 1.850 | 1.910 | 1.830 | 1.840 | 204,347 | -0.03(-1.60%) |
Jul 20, 2020 | 1.850 | 1.960 | 1.810 | 1.870 | 599,513 | -0.01(-0.53%) |
Jul 17, 2020 | 1.860 | 1.900 | 1.850 | 1.880 | 153,900 | +0.00(+0.00%) |
Jul 16, 2020 | 1.830 | 2.030 | 1.750 | 1.880 | 1,091,862 | +0.01(+0.53%) |
Jul 15, 2020 | 1.990 | 2.050 | 1.800 | 1.870 | 1,623,368 | +0.11(+6.25%) |
Jul 14, 2020 | 1.810 | 1.820 | 1.680 | 1.760 | 129,552 | -0.06(-3.30%) |
Jul 13, 2020 | 1.880 | 1.890 | 1.820 | 1.820 | 120,170 | -0.07(-3.70%) |
Jul 10, 2020 | 1.860 | 1.970 | 1.850 | 1.890 | 235,800 | +0.04(+2.16%) |
Jul 09, 2020 | 1.870 | 1.890 | 1.830 | 1.850 | 215,513 | +0.03(+1.65%) |
Jul 08, 2020 | 1.900 | 1.960 | 1.860 | 1.820 | 235,713 | -0.08(-4.21%) |
Jul 07, 2020 | 1.930 | 1.960 | 1.860 | 1.900 | 112,237 | -0.06(-3.06%) |
Jul 06, 2020 | 1.920 | 1.980 | 1.880 | 1.960 | 279,257 | +0.04(+2.35%) |
Jul 02, 2020 | 1.930 | 1.940 | 1.850 | 1.915 | 254,000 | +0.03(+1.32%) |
Jul 01, 2020 | 1.870 | 1.930 | 1.820 | 1.890 | 175,872 | +0.00(+0.00%) |
Jun 30, 2020 | 1.810 | 1.950 | 1.760 | 1.890 | 885,756 | +0.05(+2.72%) |
Jun 29, 2020 | 1.870 | 1.900 | 1.820 | 1.840 | 190,039 | -0.06(-3.16%) |
Jun 26, 2020 | 1.880 | 2.130 | 1.770 | 1.900 | 1,473,400 | -0.01(-0.52%) |
Jun 25, 2020 | 1.910 | 1.950 | 1.880 | 1.910 | 214,383 | -0.05(-2.55%) |
Jun 24, 2020 | 1.910 | 1.980 | 1.860 | 1.960 | 721,150 | -0.04(-2.00%) |
Jun 23, 2020 | 2.230 | 2.230 | 1.860 | 2.000 | 2,532,421 | -0.05(-2.44%) |
Jun 22, 2020 | 2.090 | 2.130 | 1.960 | 2.050 | 340,126 | -0.03(-1.44%) |
Jun 19, 2020 | 2.060 | 2.250 | 2.010 | 2.080 | 1,223,200 | +0.02(+0.97%) |
Jun 18, 2020 | 2.030 | 2.200 | 1.930 | 2.060 | 1,370,701 | +0.07(+3.52%) |
Jun 17, 2020 | 1.940 | 2.170 | 1.880 | 1.990 | 1,177,279 | +0.10(+5.29%) |
Jun 16, 2020 | 1.950 | 2.000 | 1.850 | 1.890 | 218,083 | -0.04(-2.07%) |
Jun 15, 2020 | 2.080 | 2.080 | 1.909 | 1.930 | 219,429 | -0.24(-11.06%) |
Jun 12, 2020 | 1.920 | 2.600 | 1.800 | 2.170 | 1,139,900 | +0.19(+9.60%) |
Jun 11, 2020 | 2.600 | 2.750 | 1.950 | 1.980 | 853,718 | -0.15(-7.04%) |
Jun 10, 2020 | 2.010 | 2.350 | 1.980 | 2.130 | 504,208 | +0.10(+4.93%) |
Jun 09, 2020 | 2.000 | 2.040 | 1.950 | 2.030 | 155,559 | +0.03(+1.50%) |
Jun 08, 2020 | 2.140 | 2.230 | 1.960 | 2.000 | 812,608 | +0.07(+3.63%) |
Jun 05, 2020 | 1.950 | 1.980 | 1.830 | 1.930 | 118,100 | +0.01(+0.52%) |
Jun 04, 2020 | 1.900 | 1.940 | 1.880 | 1.920 | 102,753 | +0.05(+2.67%) |
Jun 03, 2020 | 1.910 | 1.950 | 1.820 | 1.870 | 60,275 | -0.06(-3.11%) |
Jun 02, 2020 | 1.900 | 1.950 | 1.850 | 1.930 | 60,639 | +0.03(+1.58%) |
Jun 01, 2020 | 1.950 | 1.950 | 1.780 | 1.900 | 308,574 | +0.14(+7.95%) |
May 29, 2020 | 1.770 | 1.800 | 1.740 | 1.760 | 27,300 | -0.02(-0.87%) |
May 28, 2020 | 1.770 | 1.860 | 1.760 | 1.775 | 16,906 | +0.02(+0.88%) |
May 27, 2020 | 1.770 | 1.820 | 1.750 | 1.760 | 41,594 | +0.02(+1.15%) |
May 26, 2020 | 1.920 | 1.950 | 1.740 | 1.740 | 47,076 | -0.14(-7.45%) |
May 22, 2020 | 1.750 | 1.930 | 1.750 | 1.880 | 46,800 | +0.09(+5.03%) |
May 21, 2020 | 1.990 | 2.060 | 1.760 | 1.790 | 103,402 | -0.26(-12.68%) |
May 20, 2020 | 1.950 | 2.100 | 1.950 | 2.050 | 165,269 | +0.13(+6.77%) |
May 19, 2020 | 1.700 | 1.920 | 1.700 | 1.920 | 439,236 | +0.20(+11.63%) |
May 18, 2020 | 1.680 | 1.787 | 1.670 | 1.720 | 13,896 | +0.00(+0.00%) |
May 15, 2020 | 1.630 | 1.800 | 1.630 | 1.720 | 50,800 | +0.02(+1.18%) |
May 14, 2020 | 1.660 | 1.700 | 1.600 | 1.700 | 19,182 | +0.01(+0.59%) |
May 13, 2020 | 1.880 | 1.880 | 1.620 | 1.690 | 44,125 | -0.06(-3.43%) |
May 12, 2020 | 1.750 | 1.860 | 1.670 | 1.750 | 55,490 | -0.05(-2.78%) |
May 11, 2020 | 1.650 | 1.840 | 1.650 | 1.800 | 131,030 | +0.07(+4.05%) |
May 08, 2020 | 1.650 | 1.730 | 1.640 | 1.730 | 40,200 | +0.02(+1.17%) |
May 07, 2020 | 1.620 | 1.750 | 1.610 | 1.710 | 135,432 | +0.02(+1.18%) |
May 06, 2020 | 1.590 | 1.780 | 1.560 | 1.690 | 275,732 | +0.02(+1.20%) |
May 05, 2020 | 1.670 | 1.710 | 1.570 | 1.670 | 47,664 | -0.05(-2.91%) |
May 04, 2020 | 1.680 | 1.800 | 1.550 | 1.720 | 239,339 | -0.05(-2.82%) |