Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.225 | 1.259 | 1.216 | 1.242 | 320,414 | +0.00(+0.00%) |
Jun 29, 2020 | 1.190 | 1.268 | 1.181 | 1.242 | 324,376 | +0.05(+4.38%) |
Jun 26, 2020 | 1.303 | 1.311 | 1.172 | 1.190 | 1,153,870 | -0.13(-9.87%) |
Jun 25, 2020 | 1.303 | 1.324 | 1.268 | 1.320 | 238,048 | +0.02(+1.33%) |
Jun 24, 2020 | 1.363 | 1.390 | 1.233 | 1.303 | 756,305 | -0.09(-6.25%) |
Jun 23, 2020 | 1.416 | 1.442 | 1.390 | 1.390 | 480,670 | -0.05(-3.61%) |
Jun 22, 2020 | 1.563 | 1.607 | 1.381 | 1.442 | 1,339,942 | -0.13(-8.29%) |
Jun 19, 2020 | 1.555 | 2.345 | 1.459 | 1.572 | 12,478,631 | +0.05(+3.43%) |
Jun 18, 2020 | 1.372 | 1.607 | 1.355 | 1.520 | 1,121,417 | +0.11(+8.02%) |
Jun 17, 2020 | 1.728 | 1.772 | 1.390 | 1.407 | 1,037,401 | -0.33(-19.00%) |
Jun 16, 2020 | 1.450 | 1.911 | 1.442 | 1.737 | 3,532,535 | +0.30(+21.21%) |
Jun 15, 2020 | 1.390 | 1.442 | 1.381 | 1.433 | 115,734 | +0.00(+0.00%) |
Jun 12, 2020 | 1.459 | 1.520 | 1.363 | 1.433 | 222,921 | +0.02(+1.54%) |
Jun 11, 2020 | 1.386 | 1.497 | 1.370 | 1.411 | 310,528 | -0.03(-2.37%) |
Jun 10, 2020 | 1.574 | 1.574 | 1.437 | 1.445 | 163,143 | -0.12(-7.65%) |
Jun 09, 2020 | 1.565 | 1.608 | 1.540 | 1.565 | 227,321 | -0.02(-1.08%) |
Jun 08, 2020 | 1.608 | 1.659 | 1.565 | 1.582 | 358,563 | -0.02(-1.07%) |
Jun 05, 2020 | 1.463 | 1.659 | 1.463 | 1.599 | 497,363 | +0.15(+10.65%) |
Jun 04, 2020 | 1.360 | 1.445 | 1.351 | 1.445 | 191,839 | +0.08(+5.62%) |
Jun 03, 2020 | 1.377 | 1.437 | 1.343 | 1.369 | 159,982 | +0.10(+8.11%) |
Jun 02, 2020 | 1.343 | 1.360 | 1.266 | 1.266 | 173,630 | -0.08(-5.73%) |
Jun 01, 2020 | 1.257 | 1.351 | 1.257 | 1.343 | 110,150 | +0.06(+4.67%) |
May 29, 2020 | 1.403 | 1.411 | 1.270 | 1.283 | 233,248 | -0.15(-10.18%) |
May 28, 2020 | 1.582 | 1.582 | 1.420 | 1.428 | 213,599 | -0.14(-8.74%) |
May 27, 2020 | 1.540 | 1.574 | 1.454 | 1.565 | 217,297 | +0.05(+3.39%) |
May 26, 2020 | 1.369 | 1.531 | 1.369 | 1.514 | 229,329 | +0.15(+10.62%) |
May 22, 2020 | 1.292 | 1.411 | 1.257 | 1.369 | 295,916 | +0.10(+8.11%) |
May 21, 2020 | 1.129 | 1.283 | 1.078 | 1.266 | 219,686 | +0.13(+11.28%) |
May 20, 2020 | 1.146 | 1.180 | 1.095 | 1.138 | 445,389 | +0.00(+0.00%) |
May 19, 2020 | 1.292 | 1.317 | 1.114 | 1.138 | 340,129 | -0.16(-12.50%) |
May 18, 2020 | 1.266 | 1.326 | 1.221 | 1.300 | 307,999 | +0.11(+9.35%) |
May 15, 2020 | 1.232 | 1.232 | 1.172 | 1.189 | 176,193 | -0.01(-0.71%) |
May 14, 2020 | 1.043 | 1.206 | 1.018 | 1.197 | 1,396,151 | +0.16(+15.70%) |
May 13, 2020 | 1.155 | 1.155 | 0.9408 | 1.035 | 632,879 | -0.08(-6.92%) |
May 12, 2020 | 1.180 | 1.207 | 1.112 | 1.112 | 229,210 | -0.09(-7.80%) |
May 11, 2020 | 1.232 | 1.266 | 1.129 | 1.206 | 262,027 | -0.03(-2.08%) |
May 08, 2020 | 1.129 | 1.274 | 1.129 | 1.232 | 225,181 | +0.08(+6.67%) |
May 07, 2020 | 1.163 | 1.176 | 1.112 | 1.155 | 153,633 | +0.04(+3.85%) |
May 06, 2020 | 1.163 | 1.189 | 1.112 | 1.112 | 152,481 | -0.03(-2.99%) |
May 05, 2020 | 1.360 | 1.360 | 1.146 | 1.146 | 331,680 | -0.14(-10.67%) |
May 04, 2020 | 1.223 | 1.300 | 1.223 | 1.283 | 192,202 | +0.03(+2.74%) |
May 01, 2020 | 1.300 | 1.300 | 1.197 | 1.249 | 137,610 | +0.00(+0.00%) |
Apr 30, 2020 | 1.369 | 1.369 | 1.236 | 1.249 | 197,312 | -0.15(-10.43%) |
Apr 29, 2020 | 1.377 | 1.437 | 1.309 | 1.394 | 222,414 | +0.09(+6.54%) |
Apr 28, 2020 | 1.292 | 1.326 | 1.266 | 1.309 | 109,405 | +0.05(+4.08%) |
Apr 27, 2020 | 1.232 | 1.292 | 1.189 | 1.257 | 150,215 | +0.04(+3.52%) |
Apr 24, 2020 | 1.206 | 1.257 | 1.163 | 1.215 | 221,206 | -0.03(-2.74%) |
Apr 23, 2020 | 1.266 | 1.298 | 1.227 | 1.249 | 101,988 | -0.03(-2.67%) |
Apr 22, 2020 | 1.274 | 1.309 | 1.240 | 1.283 | 201,080 | +0.00(+0.00%) |
Apr 21, 2020 | 1.206 | 1.292 | 1.194 | 1.283 | 224,987 | +0.07(+5.63%) |
Apr 20, 2020 | 1.292 | 1.309 | 1.155 | 1.215 | 227,777 | -0.11(-8.39%) |
Apr 17, 2020 | 1.206 | 1.334 | 1.172 | 1.326 | 220,154 | +0.13(+10.71%) |
Apr 16, 2020 | 1.257 | 1.266 | 1.155 | 1.197 | 242,534 | -0.06(-4.76%) |
Apr 15, 2020 | 1.369 | 1.381 | 1.240 | 1.257 | 288,269 | -0.14(-9.82%) |
Apr 14, 2020 | 1.454 | 1.488 | 1.377 | 1.394 | 278,907 | -0.06(-4.12%) |
Apr 13, 2020 | 1.497 | 1.522 | 1.437 | 1.454 | 115,100 | -0.03(-2.30%) |
Apr 09, 2020 | 1.360 | 1.497 | 1.354 | 1.488 | 410,611 | +0.18(+13.73%) |
Apr 08, 2020 | 1.351 | 1.351 | 1.223 | 1.309 | 446,466 | +0.01(+0.66%) |
Apr 07, 2020 | 1.428 | 1.428 | 1.283 | 1.300 | 270,044 | -0.10(-7.32%) |
Apr 06, 2020 | 1.377 | 1.445 | 1.309 | 1.403 | 188,830 | +0.12(+9.33%) |
Apr 03, 2020 | 1.505 | 1.540 | 1.240 | 1.283 | 533,841 | -0.22(-14.77%) |
Apr 02, 2020 | 1.565 | 1.617 | 1.497 | 1.505 | 263,582 | -0.06(-3.83%) |