Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.154 | 1.171 | 1.111 | 1.120 | 7,754,604 | -0.02(-1.49%) |
Jul 30, 2020 | 1.137 | 1.145 | 1.111 | 1.137 | 17,140,844 | -0.08(-6.94%) |
Jul 29, 2020 | 1.230 | 1.239 | 1.205 | 1.222 | 6,288,656 | -0.02(-1.37%) |
Jul 28, 2020 | 1.213 | 1.247 | 1.205 | 1.239 | 9,634,675 | +0.03(+2.10%) |
Jul 27, 2020 | 1.230 | 1.230 | 1.196 | 1.213 | 7,616,565 | -0.03(-2.05%) |
Jul 24, 2020 | 1.256 | 1.273 | 1.239 | 1.239 | 5,173,862 | -0.02(-1.35%) |
Jul 23, 2020 | 1.273 | 1.273 | 1.247 | 1.256 | 4,712,123 | -0.01(-0.67%) |
Jul 22, 2020 | 1.273 | 1.281 | 1.256 | 1.264 | 4,892,783 | -0.01(-0.67%) |
Jul 21, 2020 | 1.273 | 1.290 | 1.264 | 1.273 | 4,674,520 | +0.02(+1.35%) |
Jul 20, 2020 | 1.264 | 1.273 | 1.256 | 1.256 | 5,702,656 | +0.00(+0.00%) |
Jul 17, 2020 | 1.256 | 1.273 | 1.247 | 1.256 | 4,111,626 | +0.00(+0.00%) |
Jul 16, 2020 | 1.256 | 1.281 | 1.247 | 1.256 | 6,467,929 | -0.01(-0.67%) |
Jul 15, 2020 | 1.273 | 1.273 | 1.247 | 1.264 | 6,372,699 | +0.02(+1.36%) |
Jul 14, 2020 | 1.239 | 1.256 | 1.230 | 1.247 | 6,062,889 | -0.02(-1.34%) |
Jul 13, 2020 | 1.273 | 1.281 | 1.256 | 1.264 | 9,998,913 | -0.01(-0.67%) |
Jul 10, 2020 | 1.230 | 1.281 | 1.230 | 1.273 | 5,905,357 | +0.04(+3.45%) |
Jul 09, 2020 | 1.264 | 1.273 | 1.230 | 1.230 | 7,628,871 | -0.07(-5.23%) |
Jul 08, 2020 | 1.264 | 1.298 | 1.260 | 1.298 | 6,341,186 | +0.03(+2.68%) |
Jul 07, 2020 | 1.281 | 1.290 | 1.256 | 1.264 | 4,892,995 | -0.02(-1.32%) |
Jul 06, 2020 | 1.290 | 1.307 | 1.264 | 1.281 | 8,309,193 | -0.03(-1.95%) |
Jul 02, 2020 | 1.298 | 1.323 | 1.283 | 1.307 | 7,160,191 | +0.04(+3.36%) |
Jul 01, 2020 | 1.281 | 1.290 | 1.247 | 1.264 | 5,777,991 | -0.01(-0.67%) |
Jun 30, 2020 | 1.247 | 1.281 | 1.239 | 1.273 | 6,751,156 | +0.01(+0.67%) |
Jun 29, 2020 | 1.247 | 1.273 | 1.247 | 1.264 | 6,388,323 | +0.02(+1.36%) |
Jun 26, 2020 | 1.290 | 1.298 | 1.239 | 1.247 | 8,059,649 | -0.08(-5.77%) |
Jun 25, 2020 | 1.281 | 1.323 | 1.273 | 1.323 | 6,205,886 | +0.04(+3.31%) |
Jun 24, 2020 | 1.332 | 1.332 | 1.281 | 1.281 | 10,692,261 | -0.07(-5.03%) |
Jun 23, 2020 | 1.340 | 1.357 | 1.332 | 1.349 | 6,816,292 | +0.05(+3.92%) |
Jun 22, 2020 | 1.298 | 1.315 | 1.281 | 1.298 | 7,858,309 | +0.00(+0.00%) |
Jun 19, 2020 | 1.340 | 1.340 | 1.281 | 1.298 | 6,802,576 | -0.03(-1.92%) |
Jun 18, 2020 | 1.323 | 1.349 | 1.315 | 1.323 | 7,008,761 | -0.02(-1.27%) |
Jun 17, 2020 | 1.366 | 1.374 | 1.332 | 1.340 | 6,613,763 | -0.04(-3.07%) |
Jun 16, 2020 | 1.417 | 1.425 | 1.357 | 1.383 | 16,419,001 | +0.05(+3.82%) |
Jun 15, 2020 | 1.281 | 1.340 | 1.273 | 1.332 | 11,791,537 | +0.00(+0.00%) |
Jun 12, 2020 | 1.349 | 1.357 | 1.307 | 1.332 | 10,384,027 | +0.03(+1.95%) |
Jun 11, 2020 | 1.349 | 1.374 | 1.307 | 1.307 | 13,154,672 | -0.15(-10.47%) |
Jun 10, 2020 | 1.502 | 1.502 | 1.459 | 1.459 | 26,779,372 | -0.03(-2.27%) |
Jun 09, 2020 | 1.476 | 1.510 | 1.459 | 1.493 | 24,949,518 | -0.08(-4.87%) |
Jun 08, 2020 | 1.570 | 1.595 | 1.536 | 1.570 | 13,781,676 | +0.08(+5.71%) |
Jun 05, 2020 | 1.502 | 1.510 | 1.476 | 1.485 | 12,913,143 | +0.08(+5.42%) |
Jun 04, 2020 | 1.391 | 1.425 | 1.370 | 1.408 | 11,369,191 | +0.01(+0.61%) |
Jun 03, 2020 | 1.366 | 1.417 | 1.366 | 1.400 | 8,174,763 | +0.08(+6.45%) |
Jun 02, 2020 | 1.332 | 1.340 | 1.307 | 1.315 | 11,940,738 | +0.04(+3.33%) |
Jun 01, 2020 | 1.230 | 1.273 | 1.230 | 1.273 | 6,787,029 | +0.08(+6.38%) |
May 29, 2020 | 1.230 | 1.245 | 1.196 | 1.196 | 9,267,336 | -0.07(-5.37%) |
May 28, 2020 | 1.281 | 1.290 | 1.256 | 1.264 | 7,780,434 | -0.03(-1.97%) |
May 27, 2020 | 1.298 | 1.298 | 1.264 | 1.290 | 13,762,626 | +0.06(+4.83%) |
May 26, 2020 | 1.222 | 1.230 | 1.205 | 1.230 | 9,956,647 | +0.08(+7.41%) |
May 22, 2020 | 1.145 | 1.145 | 1.111 | 1.145 | 10,190,604 | +0.00(+0.00%) |
May 21, 2020 | 1.162 | 1.179 | 1.137 | 1.145 | 10,388,674 | -0.05(-4.25%) |
May 20, 2020 | 1.188 | 1.213 | 1.188 | 1.196 | 8,969,563 | +0.03(+2.92%) |
May 19, 2020 | 1.205 | 1.205 | 1.162 | 1.162 | 11,077,028 | -0.04(-3.52%) |
May 18, 2020 | 1.154 | 1.213 | 1.145 | 1.205 | 15,139,773 | +0.08(+6.77%) |
May 15, 2020 | 1.145 | 1.154 | 1.120 | 1.128 | 6,537,489 | -0.03(-2.21%) |
May 14, 2020 | 1.111 | 1.162 | 1.077 | 1.154 | 16,119,872 | +0.00(+0.00%) |
May 13, 2020 | 1.188 | 1.188 | 1.145 | 1.154 | 9,902,961 | -0.03(-2.86%) |
May 12, 2020 | 1.230 | 1.239 | 1.188 | 1.188 | 10,400,989 | -0.05(-4.11%) |
May 11, 2020 | 1.239 | 1.239 | 1.222 | 1.239 | 12,748,293 | -0.04(-3.31%) |
May 08, 2020 | 1.264 | 1.294 | 1.264 | 1.281 | 5,159,010 | +0.04(+3.42%) |
May 07, 2020 | 1.247 | 1.268 | 1.239 | 1.239 | 7,772,060 | +0.02(+1.39%) |
May 06, 2020 | 1.230 | 1.239 | 1.213 | 1.222 | 8,314,237 | -0.01(-0.69%) |
May 05, 2020 | 1.264 | 1.273 | 1.230 | 1.230 | 7,494,584 | -0.04(-3.33%) |
May 04, 2020 | 1.256 | 1.277 | 1.230 | 1.273 | 11,807,772 | -0.02(-1.32%) |