Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.510 | 1.520 | 1.480 | 1.480 | 24,100 | -0.01(-0.67%) |
Jul 30, 2020 | 1.470 | 1.520 | 1.440 | 1.490 | 30,409 | +0.02(+1.71%) |
Jul 29, 2020 | 1.400 | 1.480 | 1.400 | 1.465 | 19,014 | +0.08(+5.40%) |
Jul 28, 2020 | 1.370 | 1.400 | 1.370 | 1.390 | 13,424 | +0.02(+1.46%) |
Jul 27, 2020 | 1.430 | 1.450 | 1.350 | 1.370 | 14,075 | -0.04(-2.84%) |
Jul 24, 2020 | 1.440 | 1.440 | 1.360 | 1.410 | 9,800 | +0.03(+2.17%) |
Jul 23, 2020 | 1.450 | 1.480 | 1.361 | 1.380 | 25,408 | -0.06(-4.17%) |
Jul 22, 2020 | 1.440 | 1.510 | 1.440 | 1.440 | 14,071 | -0.03(-2.04%) |
Jul 21, 2020 | 1.464 | 1.530 | 1.431 | 1.470 | 9,873 | +0.01(+0.68%) |
Jul 20, 2020 | 1.520 | 1.530 | 1.450 | 1.460 | 62,527 | -0.02(-1.35%) |
Jul 17, 2020 | 1.520 | 1.610 | 1.430 | 1.480 | 94,000 | +0.02(+1.37%) |
Jul 16, 2020 | 1.520 | 1.520 | 1.460 | 1.460 | 41,240 | -0.04(-2.99%) |
Jul 15, 2020 | 1.463 | 1.510 | 1.400 | 1.505 | 20,781 | +0.10(+7.50%) |
Jul 14, 2020 | 1.570 | 1.570 | 1.370 | 1.400 | 15,631 | -0.07(-4.76%) |
Jul 13, 2020 | 1.570 | 1.600 | 1.460 | 1.470 | 23,308 | -0.03(-2.00%) |
Jul 10, 2020 | 1.540 | 1.570 | 1.500 | 1.500 | 30,400 | -0.05(-3.23%) |
Jul 09, 2020 | 1.660 | 1.670 | 1.550 | 1.550 | 49,280 | -0.11(-6.63%) |
Jul 08, 2020 | 1.680 | 1.760 | 1.652 | 1.660 | 61,291 | -0.15(-8.29%) |
Jul 07, 2020 | 1.620 | 1.840 | 1.550 | 1.810 | 83,127 | +0.19(+11.73%) |
Jul 06, 2020 | 1.580 | 1.640 | 1.570 | 1.620 | 24,322 | +0.05(+3.18%) |
Jul 02, 2020 | 1.690 | 1.690 | 1.550 | 1.570 | 43,400 | +0.02(+1.29%) |
Jul 01, 2020 | 1.550 | 1.620 | 1.530 | 1.550 | 8,471 | -0.04(-2.52%) |
Jun 30, 2020 | 1.570 | 1.630 | 1.520 | 1.590 | 10,319 | +0.07(+4.61%) |
Jun 29, 2020 | 1.530 | 1.660 | 1.520 | 1.520 | 26,388 | +0.00(+0.00%) |
Jun 26, 2020 | 1.620 | 1.650 | 1.520 | 1.520 | 41,200 | -0.08(-5.00%) |
Jun 25, 2020 | 1.580 | 1.630 | 1.560 | 1.600 | 15,241 | +0.02(+1.27%) |
Jun 24, 2020 | 1.660 | 1.660 | 1.540 | 1.580 | 20,946 | -0.08(-4.82%) |
Jun 23, 2020 | 1.590 | 1.680 | 1.570 | 1.660 | 96,681 | +0.06(+3.75%) |
Jun 22, 2020 | 1.520 | 1.610 | 1.510 | 1.600 | 54,684 | +0.10(+6.67%) |
Jun 19, 2020 | 1.500 | 1.588 | 1.500 | 1.500 | 44,300 | -0.03(-1.96%) |
Jun 18, 2020 | 1.660 | 1.660 | 1.480 | 1.530 | 74,974 | -0.11(-6.71%) |
Jun 17, 2020 | 1.580 | 1.683 | 1.520 | 1.640 | 22,483 | -0.05(-2.96%) |
Jun 16, 2020 | 1.520 | 1.790 | 1.510 | 1.690 | 168,812 | +0.18(+11.92%) |
Jun 15, 2020 | 1.410 | 1.580 | 1.373 | 1.510 | 48,246 | +0.08(+5.59%) |
Jun 12, 2020 | 1.450 | 1.603 | 1.400 | 1.430 | 99,000 | -0.05(-3.05%) |
Jun 11, 2020 | 1.810 | 1.830 | 1.360 | 1.475 | 109,037 | -0.35(-19.40%) |
Jun 10, 2020 | 1.640 | 2.000 | 1.560 | 1.830 | 334,928 | +0.23(+14.38%) |
Jun 09, 2020 | 1.620 | 1.620 | 1.560 | 1.600 | 46,585 | -0.02(-1.23%) |
Jun 08, 2020 | 1.600 | 1.620 | 1.570 | 1.620 | 43,335 | +0.02(+1.25%) |
Jun 05, 2020 | 1.620 | 1.620 | 1.517 | 1.600 | 45,300 | -0.01(-0.62%) |
Jun 04, 2020 | 1.680 | 1.680 | 1.520 | 1.610 | 41,825 | -0.07(-4.17%) |
Jun 03, 2020 | 1.680 | 1.680 | 1.660 | 1.680 | 24,742 | +0.03(+2.13%) |
Jun 02, 2020 | 1.660 | 1.660 | 1.600 | 1.645 | 77,202 | -0.00(-0.30%) |
Jun 01, 2020 | 1.500 | 1.700 | 1.500 | 1.650 | 137,095 | +0.18(+12.24%) |
May 29, 2020 | 1.570 | 1.570 | 1.450 | 1.470 | 27,300 | -0.08(-5.15%) |
May 28, 2020 | 1.560 | 1.590 | 1.550 | 1.550 | 22,629 | -0.02(-0.98%) |
May 27, 2020 | 1.600 | 1.650 | 1.540 | 1.565 | 71,273 | +0.04(+2.31%) |
May 26, 2020 | 1.640 | 1.730 | 1.450 | 1.530 | 74,043 | +0.03(+2.00%) |
May 22, 2020 | 1.390 | 1.530 | 1.310 | 1.500 | 58,500 | +0.16(+11.94%) |
May 21, 2020 | 1.400 | 1.430 | 1.328 | 1.340 | 35,182 | -0.04(-2.90%) |
May 20, 2020 | 1.290 | 1.500 | 1.290 | 1.380 | 121,494 | +0.11(+8.66%) |
May 19, 2020 | 1.240 | 1.290 | 1.200 | 1.270 | 124,770 | +0.06(+5.39%) |
May 18, 2020 | 1.200 | 1.210 | 1.120 | 1.205 | 82,255 | +0.08(+6.64%) |
May 15, 2020 | 1.150 | 1.150 | 1.080 | 1.130 | 40,400 | +0.01(+0.89%) |
May 14, 2020 | 1.050 | 1.120 | 1.040 | 1.120 | 34,587 | +0.02(+1.82%) |
May 13, 2020 | 1.100 | 1.130 | 1.060 | 1.100 | 20,025 | +0.03(+2.80%) |
May 12, 2020 | 1.060 | 1.140 | 1.040 | 1.070 | 70,818 | +0.05(+4.90%) |
May 11, 2020 | 1.100 | 1.200 | 1.020 | 1.020 | 87,110 | -0.03(-2.86%) |
May 08, 2020 | 1.020 | 1.090 | 0.9700 | 1.050 | 17,500 | +0.08(+8.24%) |
May 07, 2020 | 1.020 | 1.020 | 0.9701 | 0.9701 | 3,525 | -0.04(-3.96%) |
May 06, 2020 | 1.000 | 1.020 | 1.000 | 1.010 | 73,427 | +0.03(+2.55%) |
May 05, 2020 | 0.9700 | 1.000 | 0.9700 | 0.9850 | 8,535 | -0.02(-1.50%) |
May 04, 2020 | 1.020 | 1.020 | 0.9700 | 1.000 | 20,812 | -0.01(-1.48%) |