Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.320 | 1.330 | 1.240 | 1.290 | 49,000 | -0.04(-3.01%) |
Jul 30, 2020 | 1.460 | 1.470 | 1.220 | 1.330 | 139,128 | -0.12(-8.28%) |
Jul 29, 2020 | 1.500 | 1.500 | 1.440 | 1.450 | 24,969 | -0.01(-0.68%) |
Jul 28, 2020 | 1.440 | 1.547 | 1.440 | 1.460 | 12,559 | +0.01(+0.69%) |
Jul 27, 2020 | 1.520 | 1.520 | 1.450 | 1.450 | 55,611 | -0.03(-2.03%) |
Jul 24, 2020 | 1.580 | 1.580 | 1.480 | 1.480 | 28,700 | -0.07(-4.52%) |
Jul 23, 2020 | 1.540 | 1.640 | 1.520 | 1.550 | 177,118 | -0.03(-1.90%) |
Jul 22, 2020 | 1.480 | 1.590 | 1.480 | 1.580 | 103,912 | +0.10(+6.57%) |
Jul 21, 2020 | 1.500 | 1.515 | 1.460 | 1.483 | 28,495 | -0.03(-1.81%) |
Jul 20, 2020 | 1.460 | 1.590 | 1.460 | 1.510 | 127,577 | +0.06(+3.82%) |
Jul 17, 2020 | 1.470 | 1.470 | 1.430 | 1.454 | 22,900 | +0.02(+1.36%) |
Jul 16, 2020 | 1.430 | 1.450 | 1.430 | 1.435 | 36,783 | -0.01(-0.69%) |
Jul 15, 2020 | 1.460 | 1.470 | 1.430 | 1.445 | 36,551 | +0.02(+1.05%) |
Jul 14, 2020 | 1.410 | 1.480 | 1.400 | 1.430 | 50,482 | +0.01(+0.68%) |
Jul 13, 2020 | 1.440 | 1.480 | 1.410 | 1.420 | 69,974 | -0.01(-1.02%) |
Jul 10, 2020 | 1.450 | 1.475 | 1.420 | 1.435 | 79,000 | -0.01(-0.69%) |
Jul 09, 2020 | 1.430 | 1.500 | 1.430 | 1.445 | 73,218 | +0.03(+1.76%) |
Jul 08, 2020 | 1.400 | 1.480 | 1.400 | 1.420 | 83,881 | +0.02(+1.43%) |
Jul 07, 2020 | 1.390 | 1.410 | 1.380 | 1.400 | 18,029 | -0.01(-0.71%) |
Jul 06, 2020 | 1.410 | 1.420 | 1.380 | 1.410 | 43,708 | +0.03(+2.17%) |
Jul 02, 2020 | 1.420 | 1.420 | 1.350 | 1.380 | 50,100 | +0.00(+0.00%) |
Jul 01, 2020 | 1.410 | 1.420 | 1.380 | 1.380 | 33,650 | -0.03(-2.13%) |
Jun 30, 2020 | 1.430 | 1.440 | 1.400 | 1.410 | 28,599 | +0.01(+0.71%) |
Jun 29, 2020 | 1.480 | 1.480 | 1.400 | 1.400 | 53,035 | -0.04(-2.61%) |
Jun 26, 2020 | 1.430 | 1.500 | 1.407 | 1.438 | 177,800 | -0.02(-1.53%) |
Jun 25, 2020 | 1.450 | 1.540 | 1.430 | 1.460 | 64,332 | -0.01(-0.68%) |
Jun 24, 2020 | 1.450 | 1.560 | 1.420 | 1.470 | 201,907 | +0.03(+2.08%) |
Jun 23, 2020 | 1.410 | 1.470 | 1.400 | 1.440 | 48,488 | +0.02(+1.59%) |
Jun 22, 2020 | 1.480 | 1.480 | 1.390 | 1.417 | 77,708 | -0.01(-0.87%) |
Jun 19, 2020 | 1.480 | 1.480 | 1.410 | 1.430 | 103,300 | -0.02(-1.38%) |
Jun 18, 2020 | 1.410 | 1.490 | 1.390 | 1.450 | 117,107 | +0.01(+0.70%) |
Jun 17, 2020 | 1.520 | 1.528 | 1.390 | 1.440 | 221,427 | -0.08(-5.27%) |
Jun 16, 2020 | 1.620 | 1.650 | 1.460 | 1.520 | 323,512 | -0.13(-7.88%) |
Jun 15, 2020 | 1.430 | 1.660 | 1.380 | 1.650 | 375,196 | +0.00(+0.00%) |
Jun 12, 2020 | 1.980 | 1.990 | 1.340 | 1.650 | 7,653,500 | +0.31(+23.13%) |
Jun 11, 2020 | 1.320 | 1.430 | 1.250 | 1.340 | 219,843 | +0.07(+5.51%) |
Jun 10, 2020 | 1.200 | 1.450 | 1.190 | 1.270 | 773,320 | +0.06(+4.96%) |
Jun 09, 2020 | 1.210 | 1.220 | 1.180 | 1.210 | 44,739 | +0.01(+0.83%) |
Jun 08, 2020 | 1.160 | 1.235 | 1.150 | 1.200 | 96,317 | +0.02(+1.95%) |
Jun 05, 2020 | 1.130 | 1.185 | 1.130 | 1.177 | 69,400 | +0.06(+5.09%) |
Jun 04, 2020 | 1.140 | 1.160 | 1.120 | 1.120 | 79,524 | -0.03(-2.61%) |
Jun 03, 2020 | 1.160 | 1.160 | 1.130 | 1.150 | 45,942 | -0.01(-1.05%) |
Jun 02, 2020 | 1.200 | 1.200 | 1.160 | 1.162 | 26,453 | +0.00(+0.19%) |
Jun 01, 2020 | 1.140 | 1.170 | 1.140 | 1.160 | 65,149 | +0.08(+7.41%) |
May 29, 2020 | 1.130 | 1.150 | 1.060 | 1.080 | 87,200 | -0.04(-3.57%) |
May 28, 2020 | 1.180 | 1.180 | 1.120 | 1.120 | 40,466 | -0.02(-1.75%) |
May 27, 2020 | 1.190 | 1.190 | 1.110 | 1.140 | 93,900 | -0.02(-1.72%) |
May 26, 2020 | 1.230 | 1.230 | 1.151 | 1.160 | 87,137 | -0.05(-4.13%) |
May 22, 2020 | 1.250 | 1.270 | 1.180 | 1.210 | 47,400 | -0.04(-3.20%) |
May 21, 2020 | 1.240 | 1.310 | 1.240 | 1.250 | 72,378 | +0.00(+0.00%) |
May 20, 2020 | 1.230 | 1.260 | 1.190 | 1.250 | 104,247 | +0.04(+3.31%) |
May 19, 2020 | 1.200 | 1.260 | 1.200 | 1.210 | 55,154 | +0.02(+1.68%) |
May 18, 2020 | 1.170 | 1.270 | 1.170 | 1.190 | 54,322 | +0.01(+0.85%) |
May 15, 2020 | 1.190 | 1.280 | 1.160 | 1.180 | 132,100 | -0.10(-7.81%) |
May 14, 2020 | 1.310 | 1.330 | 1.120 | 1.280 | 166,975 | -0.03(-2.29%) |
May 13, 2020 | 1.490 | 1.520 | 1.300 | 1.310 | 208,108 | -0.23(-14.94%) |
May 12, 2020 | 1.410 | 1.580 | 1.400 | 1.540 | 693,023 | +0.10(+6.94%) |
May 11, 2020 | 1.510 | 1.680 | 1.350 | 1.440 | 4,959,450 | +0.30(+26.32%) |
May 08, 2020 | 1.130 | 1.140 | 1.110 | 1.140 | 140,700 | +0.01(+0.88%) |
May 07, 2020 | 1.150 | 1.150 | 1.130 | 1.130 | 20,278 | -0.01(-0.88%) |
May 06, 2020 | 1.150 | 1.150 | 1.110 | 1.140 | 20,246 | +0.03(+2.71%) |
May 05, 2020 | 1.120 | 1.130 | 1.110 | 1.110 | 24,779 | -0.01(-0.89%) |
May 04, 2020 | 1.130 | 1.180 | 1.110 | 1.120 | 19,635 | +0.00(+0.00%) |