Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.790 | 1.850 | 1.770 | 1.830 | 142,800 | +0.06(+3.39%) |
Jul 30, 2020 | 1.760 | 1.785 | 1.715 | 1.770 | 33,455 | +0.01(+0.57%) |
Jul 29, 2020 | 1.800 | 1.800 | 1.720 | 1.760 | 182,769 | -0.01(-0.56%) |
Jul 28, 2020 | 1.810 | 1.880 | 1.750 | 1.770 | 152,759 | -0.02(-1.12%) |
Jul 27, 2020 | 1.720 | 1.820 | 1.710 | 1.790 | 31,233 | +0.10(+5.92%) |
Jul 24, 2020 | 1.730 | 1.760 | 1.690 | 1.690 | 67,400 | -0.07(-3.98%) |
Jul 23, 2020 | 1.780 | 1.780 | 1.690 | 1.760 | 114,681 | -0.03(-1.68%) |
Jul 22, 2020 | 1.850 | 1.950 | 1.775 | 1.790 | 287,506 | -0.06(-3.24%) |
Jul 21, 2020 | 1.700 | 1.850 | 1.660 | 1.850 | 47,984 | +0.16(+9.47%) |
Jul 20, 2020 | 1.740 | 1.750 | 1.660 | 1.690 | 86,772 | -0.05(-2.87%) |
Jul 17, 2020 | 1.790 | 1.840 | 1.715 | 1.740 | 33,700 | -0.05(-2.79%) |
Jul 16, 2020 | 1.840 | 1.840 | 1.780 | 1.790 | 20,401 | -0.08(-4.28%) |
Jul 15, 2020 | 1.870 | 1.880 | 1.810 | 1.870 | 75,287 | +0.08(+4.47%) |
Jul 14, 2020 | 1.780 | 1.910 | 1.780 | 1.790 | 141,675 | +0.01(+0.56%) |
Jul 13, 2020 | 1.670 | 1.990 | 1.660 | 1.780 | 506,028 | +0.12(+7.23%) |
Jul 10, 2020 | 1.650 | 1.670 | 1.610 | 1.660 | 57,100 | +0.01(+0.61%) |
Jul 09, 2020 | 1.680 | 1.725 | 1.650 | 1.650 | 173,518 | -0.02(-1.20%) |
Jul 08, 2020 | 1.600 | 1.710 | 1.600 | 1.670 | 206,706 | +0.07(+4.37%) |
Jul 07, 2020 | 1.590 | 1.630 | 1.580 | 1.600 | 94,702 | +0.00(+0.00%) |
Jul 06, 2020 | 1.550 | 1.620 | 1.550 | 1.600 | 131,254 | +0.05(+3.23%) |
Jul 02, 2020 | 1.540 | 1.610 | 1.540 | 1.550 | 81,200 | +0.00(+0.00%) |
Jul 01, 2020 | 1.610 | 1.610 | 1.530 | 1.550 | 104,446 | -0.04(-2.52%) |
Jun 30, 2020 | 1.540 | 1.620 | 1.540 | 1.590 | 107,192 | +0.05(+3.25%) |
Jun 29, 2020 | 1.510 | 1.570 | 1.440 | 1.540 | 60,101 | +0.01(+0.65%) |
Jun 26, 2020 | 1.540 | 1.560 | 1.500 | 1.530 | 64,600 | -0.01(-0.65%) |
Jun 25, 2020 | 1.530 | 1.580 | 1.500 | 1.540 | 47,767 | +0.04(+2.67%) |
Jun 24, 2020 | 1.550 | 1.610 | 1.500 | 1.500 | 91,406 | -0.05(-3.23%) |
Jun 23, 2020 | 1.550 | 1.640 | 1.540 | 1.550 | 109,994 | +0.01(+0.65%) |
Jun 22, 2020 | 1.580 | 1.590 | 1.500 | 1.540 | 90,692 | -0.04(-2.53%) |
Jun 19, 2020 | 1.590 | 1.640 | 1.550 | 1.580 | 120,700 | +0.00(+0.00%) |
Jun 18, 2020 | 1.560 | 1.610 | 1.520 | 1.580 | 151,402 | +0.04(+2.60%) |
Jun 17, 2020 | 1.470 | 1.600 | 1.430 | 1.540 | 234,368 | +0.08(+5.48%) |
Jun 16, 2020 | 1.470 | 1.600 | 1.460 | 1.460 | 89,078 | -0.08(-5.19%) |
Jun 15, 2020 | 1.500 | 1.600 | 1.450 | 1.540 | 66,376 | -0.04(-2.53%) |
Jun 12, 2020 | 1.660 | 1.660 | 1.560 | 1.580 | 107,100 | +0.00(+0.00%) |
Jun 11, 2020 | 1.580 | 1.780 | 1.560 | 1.580 | 164,462 | -0.18(-10.23%) |
Jun 10, 2020 | 1.650 | 1.960 | 1.570 | 1.760 | 441,440 | +0.18(+11.39%) |
Jun 09, 2020 | 1.700 | 1.700 | 1.570 | 1.580 | 86,877 | -0.04(-2.46%) |
Jun 08, 2020 | 1.740 | 1.750 | 1.580 | 1.620 | 149,947 | -0.00(-0.01%) |
Jun 05, 2020 | 1.600 | 1.639 | 1.570 | 1.620 | 75,800 | +0.06(+3.85%) |
Jun 04, 2020 | 1.600 | 1.640 | 1.560 | 1.560 | 54,726 | +0.01(+0.65%) |
Jun 03, 2020 | 1.640 | 1.646 | 1.510 | 1.550 | 55,102 | +0.00(+0.00%) |
Jun 02, 2020 | 1.640 | 1.750 | 1.550 | 1.550 | 44,258 | -0.04(-2.52%) |
Jun 01, 2020 | 1.620 | 1.750 | 1.570 | 1.590 | 61,748 | -0.03(-1.85%) |
May 29, 2020 | 1.800 | 1.870 | 1.620 | 1.620 | 275,300 | -0.15(-8.47%) |
May 28, 2020 | 1.840 | 1.870 | 1.760 | 1.770 | 21,405 | +0.01(+0.57%) |
May 27, 2020 | 1.820 | 1.820 | 1.720 | 1.760 | 19,993 | +0.00(+0.00%) |
May 26, 2020 | 1.790 | 1.820 | 1.760 | 1.760 | 22,584 | -0.01(-0.56%) |
May 22, 2020 | 1.810 | 1.815 | 1.770 | 1.770 | 23,300 | -0.04(-2.21%) |
May 21, 2020 | 1.860 | 1.880 | 1.760 | 1.810 | 28,068 | +0.01(+0.56%) |
May 20, 2020 | 1.900 | 1.950 | 1.780 | 1.800 | 36,096 | +0.02(+1.12%) |
May 19, 2020 | 1.850 | 2.100 | 1.780 | 1.780 | 49,031 | +0.01(+0.56%) |
May 18, 2020 | 1.830 | 1.940 | 1.740 | 1.770 | 52,271 | -0.06(-3.28%) |
May 15, 2020 | 2.310 | 2.310 | 1.770 | 1.830 | 37,200 | -0.23(-11.17%) |
May 14, 2020 | 2.240 | 2.320 | 2.020 | 2.060 | 8,075 | -0.18(-8.04%) |
May 13, 2020 | 2.330 | 2.340 | 2.240 | 2.240 | 21,225 | -0.04(-1.75%) |
May 12, 2020 | 2.340 | 2.340 | 2.280 | 2.280 | 10,594 | +0.00(+0.00%) |
May 11, 2020 | 2.300 | 2.340 | 2.240 | 2.280 | 13,204 | -0.02(-0.87%) |
May 08, 2020 | 2.290 | 2.340 | 2.280 | 2.300 | 4,400 | +0.00(+0.00%) |
May 07, 2020 | 2.290 | 2.340 | 2.290 | 2.300 | 9,266 | +0.08(+3.60%) |
May 06, 2020 | 2.220 | 2.300 | 2.220 | 2.220 | 2,868 | +0.02(+0.91%) |
May 05, 2020 | 2.240 | 2.440 | 2.200 | 2.200 | 15,734 | -0.09(-3.93%) |
May 04, 2020 | 2.330 | 2.330 | 2.222 | 2.290 | 2,412 | -0.01(-0.43%) |