Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.680 | 1.890 | 1.670 | 1.670 | 253,200 | +0.03(+1.83%) |
Jul 30, 2020 | 1.530 | 1.750 | 1.510 | 1.640 | 334,883 | +0.13(+8.61%) |
Jul 29, 2020 | 1.530 | 1.540 | 1.490 | 1.510 | 31,319 | +0.02(+1.34%) |
Jul 28, 2020 | 1.480 | 1.520 | 1.432 | 1.490 | 50,222 | +0.03(+2.05%) |
Jul 27, 2020 | 1.520 | 1.540 | 1.440 | 1.460 | 39,402 | -0.01(-0.68%) |
Jul 24, 2020 | 1.470 | 1.500 | 1.400 | 1.470 | 82,500 | +0.00(+0.00%) |
Jul 23, 2020 | 1.450 | 1.500 | 1.400 | 1.470 | 27,214 | +0.01(+1.03%) |
Jul 22, 2020 | 1.400 | 1.455 | 1.400 | 1.455 | 36,882 | +0.06(+3.93%) |
Jul 21, 2020 | 1.460 | 1.500 | 1.380 | 1.400 | 60,874 | -0.07(-4.76%) |
Jul 20, 2020 | 1.480 | 1.550 | 1.450 | 1.470 | 73,199 | -0.03(-1.71%) |
Jul 17, 2020 | 1.480 | 1.500 | 1.460 | 1.496 | 22,600 | +0.02(+1.05%) |
Jul 16, 2020 | 1.430 | 1.480 | 1.360 | 1.480 | 50,933 | +0.04(+2.78%) |
Jul 15, 2020 | 1.400 | 1.590 | 1.360 | 1.440 | 211,376 | +0.04(+2.86%) |
Jul 14, 2020 | 1.370 | 1.400 | 1.350 | 1.400 | 57,515 | +0.04(+2.94%) |
Jul 13, 2020 | 1.340 | 1.400 | 1.300 | 1.360 | 125,362 | +0.03(+2.26%) |
Jul 10, 2020 | 1.300 | 1.353 | 1.270 | 1.330 | 88,700 | +0.03(+1.92%) |
Jul 09, 2020 | 1.376 | 1.376 | 1.290 | 1.305 | 66,921 | -0.04(-2.61%) |
Jul 08, 2020 | 1.380 | 1.390 | 1.300 | 1.340 | 29,097 | -0.02(-1.47%) |
Jul 07, 2020 | 1.400 | 1.400 | 1.360 | 1.360 | 50,410 | -0.04(-2.86%) |
Jul 06, 2020 | 1.420 | 1.430 | 1.380 | 1.400 | 96,355 | +0.00(+0.00%) |
Jul 02, 2020 | 1.380 | 1.428 | 1.380 | 1.400 | 70,300 | +0.02(+1.45%) |
Jul 01, 2020 | 1.400 | 1.403 | 1.380 | 1.380 | 22,962 | -0.03(-2.13%) |
Jun 30, 2020 | 1.430 | 1.430 | 1.380 | 1.410 | 46,645 | -0.01(-0.70%) |
Jun 29, 2020 | 1.370 | 1.420 | 1.336 | 1.420 | 64,820 | +0.07(+5.19%) |
Jun 26, 2020 | 1.560 | 1.590 | 1.290 | 1.350 | 212,100 | -0.20(-12.90%) |
Jun 25, 2020 | 1.530 | 1.550 | 1.510 | 1.550 | 93,757 | +0.06(+4.03%) |
Jun 24, 2020 | 1.600 | 1.600 | 1.430 | 1.490 | 223,571 | -0.11(-6.88%) |
Jun 23, 2020 | 1.650 | 1.700 | 1.570 | 1.600 | 360,940 | -0.03(-1.84%) |
Jun 22, 2020 | 1.500 | 1.670 | 1.470 | 1.630 | 637,098 | +0.15(+10.14%) |
Jun 19, 2020 | 1.530 | 1.530 | 1.410 | 1.480 | 81,900 | +0.04(+2.78%) |
Jun 18, 2020 | 1.450 | 1.520 | 1.410 | 1.440 | 135,428 | +0.02(+1.41%) |
Jun 17, 2020 | 1.370 | 1.450 | 1.370 | 1.420 | 117,963 | +0.08(+5.97%) |
Jun 16, 2020 | 1.340 | 1.400 | 1.320 | 1.340 | 89,573 | +0.04(+3.08%) |
Jun 15, 2020 | 1.270 | 1.313 | 1.260 | 1.300 | 138,438 | +0.03(+2.36%) |
Jun 12, 2020 | 1.260 | 1.280 | 1.220 | 1.270 | 51,100 | +0.02(+1.60%) |
Jun 11, 2020 | 1.250 | 1.260 | 1.230 | 1.250 | 31,757 | -0.02(-1.57%) |
Jun 10, 2020 | 1.260 | 1.280 | 1.230 | 1.270 | 125,461 | +0.02(+1.60%) |
Jun 09, 2020 | 1.250 | 1.265 | 1.210 | 1.250 | 97,393 | -0.02(-1.57%) |
Jun 08, 2020 | 1.250 | 1.290 | 1.240 | 1.270 | 147,674 | +0.02(+1.60%) |
Jun 05, 2020 | 1.270 | 1.290 | 1.200 | 1.250 | 195,700 | +0.00(+0.00%) |
Jun 04, 2020 | 1.250 | 1.280 | 1.220 | 1.250 | 43,235 | +0.01(+0.81%) |
Jun 03, 2020 | 1.290 | 1.290 | 1.200 | 1.240 | 96,104 | -0.03(-2.36%) |
Jun 02, 2020 | 1.290 | 1.300 | 1.250 | 1.270 | 32,862 | -0.03(-2.31%) |
Jun 01, 2020 | 1.290 | 1.320 | 1.250 | 1.300 | 35,558 | +0.01(+0.78%) |
May 29, 2020 | 1.290 | 1.300 | 1.260 | 1.290 | 31,100 | +0.01(+0.78%) |
May 28, 2020 | 1.300 | 1.330 | 1.260 | 1.280 | 34,858 | -0.01(-0.78%) |
May 27, 2020 | 1.330 | 1.360 | 1.270 | 1.290 | 37,161 | -0.01(-0.77%) |
May 26, 2020 | 1.340 | 1.390 | 1.270 | 1.300 | 65,572 | -0.07(-5.11%) |
May 22, 2020 | 1.310 | 1.370 | 1.260 | 1.370 | 101,000 | +0.06(+4.58%) |
May 21, 2020 | 1.330 | 1.330 | 1.310 | 1.310 | 22,160 | -0.02(-1.50%) |
May 20, 2020 | 1.260 | 1.330 | 1.250 | 1.330 | 84,707 | +0.07(+5.56%) |
May 19, 2020 | 1.310 | 1.310 | 1.220 | 1.260 | 76,855 | -0.01(-0.79%) |
May 18, 2020 | 1.230 | 1.320 | 1.200 | 1.270 | 159,791 | +0.07(+5.83%) |
May 15, 2020 | 1.190 | 1.220 | 1.160 | 1.200 | 48,800 | -0.02(-1.64%) |
May 14, 2020 | 1.220 | 1.240 | 1.180 | 1.220 | 52,788 | -0.03(-2.40%) |
May 13, 2020 | 1.400 | 1.400 | 1.190 | 1.250 | 292,767 | -0.10(-7.41%) |
May 12, 2020 | 1.370 | 1.400 | 1.350 | 1.350 | 62,597 | -0.03(-2.17%) |
May 11, 2020 | 1.410 | 1.460 | 1.350 | 1.380 | 98,331 | -0.03(-2.13%) |
May 08, 2020 | 1.400 | 1.450 | 1.370 | 1.410 | 74,000 | +0.03(+2.17%) |
May 07, 2020 | 1.420 | 1.430 | 1.380 | 1.380 | 28,866 | +0.00(+0.00%) |
May 06, 2020 | 1.440 | 1.440 | 1.355 | 1.380 | 28,586 | -0.05(-3.50%) |
May 05, 2020 | 1.410 | 1.450 | 1.360 | 1.430 | 68,270 | +0.03(+2.14%) |
May 04, 2020 | 1.360 | 1.450 | 1.320 | 1.400 | 65,590 | +0.03(+2.19%) |