Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.600 | 1.700 | 1.530 | 1.540 | 11,500 | -0.07(-4.35%) |
Jul 30, 2020 | 1.500 | 1.960 | 1.450 | 1.610 | 252,288 | +0.06(+3.87%) |
Jul 29, 2020 | 1.530 | 1.570 | 1.525 | 1.550 | 19,965 | +0.01(+0.65%) |
Jul 28, 2020 | 1.540 | 1.570 | 1.480 | 1.540 | 13,405 | +0.00(+0.00%) |
Jul 27, 2020 | 1.490 | 1.540 | 1.480 | 1.540 | 28,711 | +0.04(+2.67%) |
Jul 24, 2020 | 1.520 | 1.520 | 1.460 | 1.500 | 9,200 | +0.05(+3.45%) |
Jul 23, 2020 | 1.450 | 1.537 | 1.420 | 1.450 | 52,270 | +0.00(+0.00%) |
Jul 22, 2020 | 1.430 | 1.450 | 1.410 | 1.450 | 9,949 | +0.05(+3.57%) |
Jul 21, 2020 | 1.410 | 1.430 | 1.400 | 1.400 | 17,505 | -0.02(-1.41%) |
Jul 20, 2020 | 1.450 | 1.480 | 1.400 | 1.420 | 39,890 | -0.02(-1.39%) |
Jul 17, 2020 | 1.440 | 1.490 | 1.440 | 1.440 | 3,200 | +0.00(+0.00%) |
Jul 16, 2020 | 1.490 | 1.490 | 1.440 | 1.440 | 2,303 | +0.02(+1.41%) |
Jul 15, 2020 | 1.450 | 1.450 | 1.390 | 1.420 | 21,429 | +0.00(+0.00%) |
Jul 14, 2020 | 1.450 | 1.500 | 1.400 | 1.420 | 16,974 | -0.04(-2.74%) |
Jul 13, 2020 | 1.450 | 1.500 | 1.440 | 1.460 | 10,864 | -0.00(-0.22%) |
Jul 10, 2020 | 1.480 | 1.500 | 1.440 | 1.463 | 4,900 | -0.03(-2.13%) |
Jul 09, 2020 | 1.552 | 1.560 | 1.470 | 1.495 | 11,146 | -0.10(-6.56%) |
Jul 08, 2020 | 1.554 | 1.628 | 1.500 | 1.600 | 20,171 | +0.10(+6.67%) |
Jul 07, 2020 | 1.500 | 1.560 | 1.500 | 1.500 | 15,500 | -0.11(-6.83%) |
Jul 06, 2020 | 1.610 | 1.610 | 1.450 | 1.610 | 31,494 | +0.08(+5.23%) |
Jul 02, 2020 | 1.370 | 1.690 | 1.370 | 1.530 | 161,900 | +0.17(+12.50%) |
Jul 01, 2020 | 1.360 | 1.400 | 1.350 | 1.360 | 38,125 | +0.02(+1.49%) |
Jun 30, 2020 | 1.320 | 1.422 | 1.310 | 1.340 | 38,373 | +0.02(+1.52%) |
Jun 29, 2020 | 1.330 | 1.380 | 1.320 | 1.320 | 26,080 | -0.01(-0.75%) |
Jun 26, 2020 | 1.430 | 1.520 | 1.330 | 1.330 | 67,200 | -0.07(-5.00%) |
Jun 25, 2020 | 1.460 | 1.470 | 1.400 | 1.400 | 17,294 | -0.08(-5.41%) |
Jun 24, 2020 | 1.510 | 1.520 | 1.470 | 1.480 | 18,672 | -0.03(-1.99%) |
Jun 23, 2020 | 1.550 | 1.575 | 1.510 | 1.510 | 23,019 | -0.07(-4.43%) |
Jun 22, 2020 | 1.600 | 1.635 | 1.540 | 1.580 | 38,969 | -0.02(-1.25%) |
Jun 19, 2020 | 1.600 | 1.689 | 1.580 | 1.600 | 8,700 | -0.02(-1.23%) |
Jun 18, 2020 | 1.590 | 1.670 | 1.580 | 1.620 | 12,107 | -0.01(-0.61%) |
Jun 17, 2020 | 1.630 | 1.700 | 1.620 | 1.630 | 31,343 | +0.04(+2.52%) |
Jun 16, 2020 | 1.550 | 1.680 | 1.550 | 1.590 | 37,267 | +0.04(+2.58%) |
Jun 15, 2020 | 1.640 | 1.640 | 1.510 | 1.550 | 25,451 | -0.06(-3.73%) |
Jun 12, 2020 | 1.580 | 1.650 | 1.550 | 1.610 | 14,800 | +0.09(+5.92%) |
Jun 11, 2020 | 1.730 | 1.800 | 1.520 | 1.520 | 50,929 | -0.28(-15.56%) |
Jun 10, 2020 | 1.860 | 1.889 | 1.730 | 1.800 | 33,422 | -0.12(-6.25%) |
Jun 09, 2020 | 1.940 | 1.940 | 1.860 | 1.920 | 39,616 | -0.03(-1.54%) |
Jun 08, 2020 | 1.960 | 1.980 | 1.900 | 1.950 | 70,323 | +0.11(+5.98%) |
Jun 05, 2020 | 1.860 | 1.980 | 1.750 | 1.840 | 105,600 | -0.06(-3.16%) |
Jun 04, 2020 | 1.950 | 2.000 | 1.750 | 1.900 | 219,873 | +0.10(+5.56%) |
Jun 03, 2020 | 1.600 | 1.950 | 1.530 | 1.800 | 1,518,674 | +0.48(+36.36%) |
Jun 02, 2020 | 1.360 | 1.420 | 1.260 | 1.320 | 24,534 | -0.03(-2.22%) |
Jun 01, 2020 | 1.310 | 1.350 | 1.310 | 1.350 | 7,471 | +0.01(+0.75%) |
May 29, 2020 | 1.390 | 1.390 | 1.330 | 1.340 | 6,000 | -0.05(-3.60%) |
May 28, 2020 | 1.439 | 1.439 | 1.350 | 1.390 | 7,974 | -0.03(-2.11%) |
May 27, 2020 | 1.380 | 1.450 | 1.340 | 1.420 | 22,434 | +0.09(+6.77%) |
May 26, 2020 | 1.450 | 1.450 | 1.250 | 1.330 | 31,507 | +0.04(+3.10%) |
May 22, 2020 | 1.260 | 1.300 | 1.230 | 1.290 | 36,700 | +0.05(+4.03%) |
May 21, 2020 | 1.260 | 1.300 | 1.240 | 1.240 | 11,401 | -0.02(-1.59%) |
May 20, 2020 | 1.230 | 1.270 | 1.230 | 1.260 | 16,403 | +0.02(+1.61%) |
May 19, 2020 | 1.200 | 1.250 | 1.180 | 1.240 | 42,807 | +0.04(+3.57%) |
May 18, 2020 | 1.160 | 1.290 | 1.160 | 1.197 | 36,129 | +0.04(+3.21%) |
May 15, 2020 | 1.165 | 1.330 | 1.150 | 1.160 | 56,500 | -0.04(-3.33%) |
May 14, 2020 | 1.170 | 1.200 | 1.120 | 1.200 | 31,610 | +0.01(+0.84%) |
May 13, 2020 | 1.250 | 1.252 | 1.180 | 1.190 | 21,142 | -0.06(-4.80%) |
May 12, 2020 | 1.370 | 1.481 | 1.160 | 1.250 | 136,365 | -0.15(-10.71%) |
May 11, 2020 | 1.610 | 1.610 | 1.400 | 1.400 | 18,261 | -0.12(-8.04%) |
May 08, 2020 | 1.470 | 1.660 | 1.450 | 1.522 | 17,500 | +0.09(+6.46%) |
May 07, 2020 | 1.440 | 1.460 | 1.398 | 1.430 | 28,574 | +0.05(+3.62%) |
May 06, 2020 | 1.410 | 1.463 | 1.380 | 1.380 | 20,313 | +0.02(+1.47%) |
May 05, 2020 | 1.380 | 1.439 | 1.360 | 1.360 | 14,211 | +0.01(+0.74%) |
May 04, 2020 | 1.350 | 1.420 | 1.320 | 1.350 | 7,917 | -0.03(-2.17%) |