Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.430 | 1.440 | 1.340 | 1.400 | 1,284,700 | -0.03(-2.10%) |
Jul 30, 2020 | 1.380 | 1.450 | 1.350 | 1.430 | 824,896 | +0.00(+0.00%) |
Jul 29, 2020 | 1.410 | 1.435 | 1.380 | 1.430 | 626,537 | +0.02(+1.42%) |
Jul 28, 2020 | 1.380 | 1.450 | 1.340 | 1.410 | 1,142,041 | +0.01(+0.71%) |
Jul 27, 2020 | 1.460 | 1.480 | 1.370 | 1.400 | 1,029,094 | -0.06(-4.11%) |
Jul 24, 2020 | 1.500 | 1.580 | 1.440 | 1.460 | 852,000 | -0.05(-3.31%) |
Jul 23, 2020 | 1.510 | 1.550 | 1.470 | 1.510 | 904,490 | +0.01(+0.67%) |
Jul 22, 2020 | 1.460 | 1.560 | 1.450 | 1.500 | 1,191,144 | +0.04(+2.74%) |
Jul 21, 2020 | 1.450 | 1.500 | 1.420 | 1.460 | 1,606,107 | +0.07(+5.04%) |
Jul 20, 2020 | 1.530 | 1.550 | 1.370 | 1.390 | 1,491,580 | -0.11(-7.33%) |
Jul 17, 2020 | 1.520 | 1.570 | 1.500 | 1.500 | 1,532,500 | +0.00(+0.00%) |
Jul 16, 2020 | 1.490 | 1.600 | 1.420 | 1.500 | 1,189,060 | +0.00(+0.00%) |
Jul 15, 2020 | 1.360 | 1.560 | 1.330 | 1.500 | 1,896,167 | +0.18(+13.64%) |
Jul 14, 2020 | 1.360 | 1.390 | 1.230 | 1.320 | 1,928,401 | -0.01(-0.75%) |
Jul 13, 2020 | 1.390 | 1.440 | 1.310 | 1.330 | 1,585,852 | -0.05(-3.62%) |
Jul 10, 2020 | 1.380 | 1.410 | 1.310 | 1.380 | 1,469,500 | +0.01(+0.73%) |
Jul 09, 2020 | 1.500 | 1.500 | 1.360 | 1.370 | 1,713,896 | -0.13(-8.67%) |
Jul 08, 2020 | 1.530 | 1.530 | 1.440 | 1.500 | 1,823,337 | +0.01(+0.67%) |
Jul 07, 2020 | 1.510 | 1.560 | 1.460 | 1.490 | 1,109,288 | -0.04(-2.61%) |
Jul 06, 2020 | 1.650 | 1.680 | 1.520 | 1.530 | 2,228,523 | -0.01(-0.65%) |
Jul 02, 2020 | 1.450 | 1.560 | 1.370 | 1.540 | 7,249,600 | +0.13(+9.22%) |
Jul 01, 2020 | 1.400 | 1.470 | 1.340 | 1.410 | 854,686 | +0.03(+2.17%) |
Jun 30, 2020 | 1.410 | 1.445 | 1.350 | 1.380 | 1,362,825 | +0.01(+0.73%) |
Jun 29, 2020 | 1.440 | 1.470 | 1.370 | 1.370 | 2,276,419 | +0.03(+2.24%) |
Jun 26, 2020 | 1.580 | 1.600 | 1.330 | 1.340 | 3,774,000 | -0.27(-16.77%) |
Jun 25, 2020 | 1.630 | 1.730 | 1.540 | 1.610 | 1,242,201 | -0.04(-2.42%) |
Jun 24, 2020 | 1.700 | 1.700 | 1.630 | 1.650 | 1,488,994 | -0.09(-5.17%) |
Jun 23, 2020 | 1.720 | 1.780 | 1.650 | 1.740 | 2,009,403 | +0.07(+4.19%) |
Jun 22, 2020 | 1.790 | 1.790 | 1.650 | 1.670 | 1,660,767 | -0.12(-6.70%) |
Jun 19, 2020 | 1.750 | 1.870 | 1.710 | 1.790 | 2,894,500 | +0.03(+1.70%) |
Jun 18, 2020 | 1.900 | 1.900 | 1.730 | 1.760 | 2,041,401 | -0.16(-8.33%) |
Jun 17, 2020 | 1.880 | 1.950 | 1.800 | 1.920 | 1,651,127 | +0.05(+2.67%) |
Jun 16, 2020 | 2.030 | 2.030 | 1.780 | 1.870 | 1,673,655 | -0.06(-3.11%) |
Jun 15, 2020 | 1.800 | 1.980 | 1.740 | 1.930 | 1,361,407 | +0.02(+1.05%) |
Jun 12, 2020 | 1.830 | 1.950 | 1.790 | 1.910 | 1,517,000 | +0.15(+8.52%) |
Jun 11, 2020 | 1.840 | 1.980 | 1.720 | 1.760 | 1,977,018 | -0.25(-12.44%) |
Jun 10, 2020 | 2.250 | 2.270 | 1.930 | 2.010 | 1,824,015 | -0.25(-11.06%) |
Jun 09, 2020 | 2.260 | 2.320 | 2.110 | 2.260 | 1,253,973 | -0.19(-7.76%) |
Jun 08, 2020 | 2.500 | 2.530 | 2.240 | 2.450 | 1,830,157 | +0.06(+2.51%) |
Jun 05, 2020 | 2.200 | 2.480 | 2.100 | 2.390 | 3,302,300 | +0.38(+18.91%) |
Jun 04, 2020 | 1.890 | 2.125 | 1.890 | 2.010 | 1,560,108 | +0.12(+6.35%) |
Jun 03, 2020 | 1.900 | 2.020 | 1.850 | 1.890 | 2,047,225 | +0.05(+2.72%) |
Jun 02, 2020 | 1.700 | 1.880 | 1.700 | 1.840 | 1,015,685 | +0.13(+7.60%) |
Jun 01, 2020 | 1.690 | 1.840 | 1.600 | 1.710 | 1,252,158 | +0.04(+2.40%) |
May 29, 2020 | 1.760 | 1.820 | 1.670 | 1.670 | 2,459,800 | -0.12(-6.70%) |
May 28, 2020 | 1.950 | 2.020 | 1.750 | 1.790 | 2,044,022 | -0.17(-8.67%) |
May 27, 2020 | 1.780 | 1.960 | 1.710 | 1.960 | 1,814,576 | +0.18(+10.11%) |
May 26, 2020 | 1.800 | 1.820 | 1.690 | 1.780 | 1,605,508 | +0.10(+5.95%) |
May 22, 2020 | 1.850 | 1.870 | 1.650 | 1.680 | 1,838,900 | -0.17(-9.19%) |
May 21, 2020 | 1.580 | 1.900 | 1.570 | 1.850 | 5,013,725 | +0.42(+29.37%) |
May 20, 2020 | 1.380 | 1.530 | 1.375 | 1.430 | 2,620,307 | +0.13(+10.00%) |
May 19, 2020 | 1.260 | 1.480 | 1.250 | 1.300 | 2,492,232 | +0.03(+2.36%) |
May 18, 2020 | 1.130 | 1.290 | 1.120 | 1.270 | 2,454,423 | +0.17(+15.45%) |
May 15, 2020 | 1.180 | 1.220 | 1.080 | 1.100 | 1,533,000 | -0.09(-7.56%) |
May 14, 2020 | 1.010 | 1.400 | 0.9705 | 1.190 | 3,326,317 | +0.24(+24.84%) |
May 13, 2020 | 1.080 | 1.100 | 0.9500 | 0.9532 | 1,851,750 | -0.13(-11.74%) |
May 12, 2020 | 1.090 | 1.120 | 1.065 | 1.080 | 1,182,363 | +0.01(+0.93%) |
May 11, 2020 | 1.120 | 1.160 | 1.070 | 1.070 | 1,580,728 | -0.04(-3.60%) |
May 08, 2020 | 1.100 | 1.180 | 1.090 | 1.110 | 1,170,300 | +0.03(+2.78%) |
May 07, 2020 | 1.080 | 1.110 | 1.060 | 1.080 | 1,042,220 | +0.00(+0.00%) |
May 06, 2020 | 1.070 | 1.140 | 1.050 | 1.080 | 1,098,445 | +0.02(+1.89%) |
May 05, 2020 | 1.080 | 1.100 | 1.040 | 1.060 | 1,234,465 | +0.02(+1.92%) |
May 04, 2020 | 1.070 | 1.116 | 1.040 | 1.040 | 1,572,183 | -0.02(-1.89%) |