Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.260 | 1.260 | 1.190 | 1.210 | 195,100 | -0.05(-3.97%) |
Jul 30, 2020 | 1.270 | 1.290 | 1.180 | 1.260 | 691,766 | -0.01(-0.79%) |
Jul 29, 2020 | 1.260 | 1.310 | 1.260 | 1.270 | 204,508 | +0.01(+0.79%) |
Jul 28, 2020 | 1.300 | 1.300 | 1.230 | 1.260 | 180,449 | +0.00(+0.00%) |
Jul 27, 2020 | 1.310 | 1.350 | 1.260 | 1.260 | 396,645 | -0.04(-3.08%) |
Jul 24, 2020 | 1.300 | 1.317 | 1.281 | 1.300 | 151,700 | -0.01(-0.76%) |
Jul 23, 2020 | 1.300 | 1.360 | 1.280 | 1.310 | 460,719 | -0.02(-1.50%) |
Jul 22, 2020 | 1.320 | 1.430 | 1.260 | 1.330 | 817,779 | +0.00(+0.00%) |
Jul 21, 2020 | 1.340 | 1.350 | 1.320 | 1.330 | 194,137 | -0.01(-0.75%) |
Jul 20, 2020 | 1.320 | 1.360 | 1.320 | 1.340 | 193,307 | +0.00(+0.00%) |
Jul 17, 2020 | 1.350 | 1.390 | 1.300 | 1.340 | 539,200 | -0.01(-0.74%) |
Jul 16, 2020 | 1.350 | 1.430 | 1.330 | 1.350 | 867,205 | -0.02(-1.46%) |
Jul 15, 2020 | 1.300 | 1.390 | 1.300 | 1.370 | 1,011,334 | +0.07(+5.38%) |
Jul 14, 2020 | 1.350 | 1.370 | 1.250 | 1.300 | 217,175 | -0.07(-5.11%) |
Jul 13, 2020 | 1.380 | 1.380 | 1.330 | 1.370 | 300,614 | -0.02(-1.44%) |
Jul 10, 2020 | 1.330 | 1.441 | 1.300 | 1.390 | 1,378,300 | +0.06(+4.51%) |
Jul 09, 2020 | 1.350 | 1.380 | 1.310 | 1.330 | 92,135 | -0.01(-0.75%) |
Jul 08, 2020 | 1.320 | 1.380 | 1.300 | 1.340 | 144,704 | +0.01(+0.75%) |
Jul 07, 2020 | 1.390 | 1.400 | 1.320 | 1.330 | 161,573 | -0.07(-5.00%) |
Jul 06, 2020 | 1.320 | 1.410 | 1.320 | 1.400 | 234,065 | +0.09(+6.87%) |
Jul 02, 2020 | 1.350 | 1.365 | 1.280 | 1.310 | 135,600 | -0.04(-2.96%) |
Jul 01, 2020 | 1.320 | 1.390 | 1.320 | 1.350 | 101,751 | +0.05(+3.85%) |
Jun 30, 2020 | 1.430 | 1.470 | 1.300 | 1.300 | 390,453 | -0.13(-9.09%) |
Jun 29, 2020 | 1.450 | 1.480 | 1.420 | 1.430 | 201,881 | -0.03(-2.05%) |
Jun 26, 2020 | 1.500 | 1.540 | 1.450 | 1.460 | 217,200 | -0.06(-3.95%) |
Jun 25, 2020 | 1.550 | 1.550 | 1.500 | 1.520 | 214,580 | -0.02(-1.30%) |
Jun 24, 2020 | 1.520 | 1.580 | 1.510 | 1.540 | 298,524 | -0.02(-1.28%) |
Jun 23, 2020 | 1.590 | 1.650 | 1.520 | 1.560 | 609,642 | -0.07(-4.29%) |
Jun 22, 2020 | 1.670 | 1.690 | 1.620 | 1.630 | 286,797 | -0.07(-4.12%) |
Jun 19, 2020 | 1.720 | 1.740 | 1.600 | 1.700 | 1,269,000 | -0.02(-1.16%) |
Jun 18, 2020 | 1.610 | 1.970 | 1.520 | 1.720 | 4,055,203 | +0.17(+10.97%) |
Jun 17, 2020 | 1.570 | 1.650 | 1.490 | 1.550 | 973,947 | -0.12(-7.19%) |
Jun 16, 2020 | 1.530 | 1.770 | 1.470 | 1.670 | 2,905,155 | +0.18(+12.08%) |
Jun 15, 2020 | 1.460 | 1.550 | 1.420 | 1.490 | 509,746 | -0.01(-0.67%) |
Jun 12, 2020 | 1.550 | 1.900 | 1.460 | 1.500 | 2,973,500 | +0.06(+4.17%) |
Jun 11, 2020 | 1.560 | 1.560 | 1.390 | 1.440 | 1,090,897 | -0.11(-7.10%) |
Jun 10, 2020 | 1.480 | 1.650 | 1.450 | 1.550 | 1,102,982 | +0.08(+5.80%) |
Jun 09, 2020 | 1.500 | 1.520 | 1.410 | 1.465 | 100,544 | -0.03(-2.33%) |
Jun 08, 2020 | 1.470 | 1.520 | 1.360 | 1.500 | 171,718 | +0.02(+1.35%) |
Jun 05, 2020 | 1.500 | 1.510 | 1.463 | 1.480 | 135,400 | -0.02(-1.33%) |
Jun 04, 2020 | 1.520 | 1.540 | 1.480 | 1.500 | 146,073 | -0.03(-1.96%) |
Jun 03, 2020 | 1.550 | 1.570 | 1.510 | 1.530 | 105,815 | +0.03(+2.00%) |
Jun 02, 2020 | 1.570 | 1.590 | 1.480 | 1.500 | 79,776 | -0.07(-4.46%) |
Jun 01, 2020 | 1.520 | 1.590 | 1.510 | 1.570 | 96,825 | +0.06(+3.97%) |
May 29, 2020 | 1.610 | 1.615 | 1.450 | 1.510 | 155,200 | -0.12(-7.34%) |
May 28, 2020 | 1.710 | 1.710 | 1.600 | 1.630 | 257,829 | -0.08(-4.70%) |
May 27, 2020 | 1.680 | 2.090 | 1.670 | 1.710 | 606,495 | +0.01(+0.61%) |
May 26, 2020 | 1.780 | 1.780 | 1.690 | 1.700 | 107,541 | +0.01(+0.57%) |
May 22, 2020 | 1.750 | 1.760 | 1.670 | 1.690 | 116,000 | -0.07(-3.98%) |
May 21, 2020 | 1.710 | 1.787 | 1.700 | 1.760 | 105,044 | +0.01(+0.57%) |
May 20, 2020 | 1.880 | 1.900 | 1.710 | 1.750 | 262,813 | -0.11(-5.91%) |
May 19, 2020 | 1.920 | 1.970 | 1.850 | 1.860 | 171,750 | -0.06(-3.12%) |
May 18, 2020 | 1.990 | 2.070 | 1.910 | 1.920 | 165,927 | -0.06(-3.03%) |
May 15, 2020 | 2.020 | 2.060 | 1.860 | 1.980 | 372,000 | -0.07(-3.41%) |
May 14, 2020 | 2.240 | 2.250 | 2.000 | 2.050 | 424,235 | -0.20(-8.89%) |
May 13, 2020 | 2.300 | 2.500 | 2.010 | 2.250 | 1,371,542 | +0.38(+20.32%) |
May 12, 2020 | 1.790 | 2.090 | 1.780 | 1.870 | 1,010,029 | +0.10(+5.65%) |
May 11, 2020 | 1.710 | 1.790 | 1.700 | 1.770 | 116,190 | +0.05(+2.91%) |
May 08, 2020 | 1.730 | 1.810 | 1.710 | 1.720 | 86,700 | -0.03(-1.71%) |
May 07, 2020 | 1.730 | 1.820 | 1.720 | 1.750 | 115,588 | -0.04(-2.24%) |
May 06, 2020 | 1.720 | 1.820 | 1.720 | 1.790 | 93,993 | +0.11(+6.55%) |
May 05, 2020 | 1.770 | 1.770 | 1.680 | 1.680 | 83,771 | -0.03(-1.75%) |
May 04, 2020 | 1.820 | 1.820 | 1.700 | 1.710 | 107,336 | -0.09(-4.98%) |