Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.720 | 1.740 | 1.661 | 1.740 | 105,609 | +0.05(+2.96%) |
Jun 29, 2020 | 1.720 | 1.740 | 1.650 | 1.690 | 88,025 | -0.02(-1.17%) |
Jun 26, 2020 | 1.660 | 1.750 | 1.660 | 1.710 | 151,600 | +0.03(+1.79%) |
Jun 25, 2020 | 1.630 | 1.700 | 1.610 | 1.680 | 104,131 | +0.05(+3.07%) |
Jun 24, 2020 | 1.690 | 1.730 | 1.610 | 1.630 | 169,843 | -0.07(-4.12%) |
Jun 23, 2020 | 1.780 | 1.800 | 1.650 | 1.700 | 129,015 | -0.02(-1.16%) |
Jun 22, 2020 | 1.650 | 1.750 | 1.590 | 1.720 | 126,449 | +0.07(+4.24%) |
Jun 19, 2020 | 1.650 | 1.664 | 1.590 | 1.650 | 118,400 | +0.01(+0.61%) |
Jun 18, 2020 | 1.710 | 1.710 | 1.590 | 1.640 | 148,370 | -0.06(-3.53%) |
Jun 17, 2020 | 1.700 | 1.740 | 1.660 | 1.700 | 80,061 | +0.01(+0.59%) |
Jun 16, 2020 | 1.720 | 1.740 | 1.590 | 1.690 | 233,928 | +0.01(+0.60%) |
Jun 15, 2020 | 1.580 | 1.700 | 1.570 | 1.680 | 62,992 | +0.07(+4.34%) |
Jun 12, 2020 | 1.700 | 1.760 | 1.608 | 1.610 | 141,600 | -0.02(-1.22%) |
Jun 11, 2020 | 1.550 | 1.750 | 1.540 | 1.630 | 260,915 | -0.22(-11.89%) |
Jun 10, 2020 | 2.000 | 2.100 | 1.820 | 1.850 | 221,713 | -0.15(-7.50%) |
Jun 09, 2020 | 1.900 | 2.050 | 1.880 | 2.000 | 235,209 | +0.10(+5.26%) |
Jun 08, 2020 | 1.770 | 1.920 | 1.730 | 1.900 | 373,986 | +0.18(+10.47%) |
Jun 05, 2020 | 1.730 | 1.750 | 1.660 | 1.720 | 180,200 | +0.04(+2.38%) |
Jun 04, 2020 | 1.720 | 1.724 | 1.620 | 1.680 | 192,638 | -0.05(-2.89%) |
Jun 03, 2020 | 1.740 | 1.800 | 1.640 | 1.730 | 228,098 | +0.04(+2.37%) |
Jun 02, 2020 | 1.690 | 1.720 | 1.600 | 1.690 | 125,435 | +0.04(+2.42%) |
Jun 01, 2020 | 1.580 | 1.730 | 1.570 | 1.650 | 153,302 | +0.07(+4.43%) |
May 29, 2020 | 1.580 | 1.630 | 1.500 | 1.580 | 95,700 | +0.06(+3.95%) |
May 28, 2020 | 1.410 | 1.670 | 1.360 | 1.520 | 439,837 | +0.10(+7.04%) |
May 27, 2020 | 1.370 | 1.480 | 1.330 | 1.420 | 829,036 | +0.07(+5.19%) |
May 26, 2020 | 1.400 | 1.400 | 1.330 | 1.350 | 161,852 | -0.01(-0.74%) |
May 22, 2020 | 1.320 | 1.360 | 1.300 | 1.360 | 200,300 | +0.04(+3.03%) |
May 21, 2020 | 1.310 | 1.340 | 1.310 | 1.320 | 62,683 | -0.01(-0.75%) |
May 20, 2020 | 1.370 | 1.370 | 1.310 | 1.330 | 96,381 | -0.03(-2.21%) |
May 19, 2020 | 1.330 | 1.380 | 1.300 | 1.360 | 230,698 | +0.03(+2.26%) |
May 18, 2020 | 1.400 | 1.420 | 1.250 | 1.330 | 294,452 | +0.00(+0.00%) |
May 15, 2020 | 1.250 | 1.380 | 1.250 | 1.330 | 462,900 | +0.08(+6.40%) |
May 14, 2020 | 1.170 | 1.300 | 1.130 | 1.250 | 194,567 | +0.04(+3.31%) |
May 13, 2020 | 1.240 | 1.290 | 1.150 | 1.210 | 453,784 | -0.02(-1.63%) |
May 12, 2020 | 1.180 | 1.310 | 1.150 | 1.230 | 272,809 | +0.05(+4.24%) |
May 11, 2020 | 1.090 | 1.250 | 1.080 | 1.180 | 449,470 | +0.10(+9.26%) |
May 08, 2020 | 1.130 | 1.130 | 1.050 | 1.080 | 257,600 | -0.04(-3.57%) |
May 07, 2020 | 1.230 | 1.250 | 1.010 | 1.120 | 878,451 | -0.16(-12.50%) |
May 06, 2020 | 1.160 | 1.290 | 1.150 | 1.280 | 540,323 | +0.13(+11.30%) |
May 05, 2020 | 1.180 | 1.180 | 1.140 | 1.150 | 149,167 | +0.03(+2.68%) |
May 04, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 223,190 | -0.03(-2.61%) |
May 01, 2020 | 1.220 | 1.230 | 1.110 | 1.150 | 200,700 | -0.07(-5.74%) |
Apr 30, 2020 | 1.240 | 1.290 | 1.200 | 1.220 | 231,453 | +0.01(+0.83%) |
Apr 29, 2020 | 1.130 | 1.300 | 1.120 | 1.210 | 573,173 | +0.11(+10.00%) |
Apr 28, 2020 | 1.100 | 1.140 | 1.100 | 1.100 | 186,959 | +0.02(+1.85%) |
Apr 27, 2020 | 1.030 | 1.140 | 1.010 | 1.080 | 239,876 | +0.01(+0.93%) |
Apr 24, 2020 | 1.040 | 1.090 | 1.020 | 1.070 | 177,700 | +0.04(+3.88%) |
Apr 23, 2020 | 1.050 | 1.080 | 1.000 | 1.030 | 103,862 | -0.02(-1.90%) |
Apr 22, 2020 | 1.090 | 1.100 | 0.9986 | 1.050 | 232,093 | -0.03(-2.78%) |
Apr 21, 2020 | 1.060 | 1.099 | 1.057 | 1.080 | 101,786 | -0.01(-0.92%) |
Apr 20, 2020 | 1.070 | 1.120 | 1.050 | 1.090 | 91,704 | +0.01(+1.05%) |
Apr 17, 2020 | 1.130 | 1.130 | 1.030 | 1.079 | 98,300 | -0.00(-0.12%) |
Apr 16, 2020 | 1.070 | 1.130 | 1.050 | 1.080 | 87,222 | +0.01(+0.93%) |
Apr 15, 2020 | 1.110 | 1.120 | 1.020 | 1.070 | 158,770 | -0.06(-5.31%) |
Apr 14, 2020 | 1.150 | 1.170 | 1.100 | 1.130 | 133,449 | +0.00(+0.00%) |
Apr 13, 2020 | 1.150 | 1.160 | 1.080 | 1.130 | 79,360 | +0.00(+0.00%) |
Apr 09, 2020 | 1.120 | 1.190 | 1.090 | 1.130 | 282,400 | +0.05(+4.63%) |
Apr 08, 2020 | 1.070 | 1.150 | 1.000 | 1.080 | 350,038 | +0.07(+6.93%) |
Apr 07, 2020 | 1.020 | 1.120 | 1.000 | 1.010 | 333,773 | +0.03(+2.81%) |
Apr 06, 2020 | 1.050 | 1.088 | 0.9500 | 0.9824 | 209,505 | -0.02(-1.73%) |
Apr 03, 2020 | 1.010 | 1.040 | 0.9500 | 0.9997 | 131,300 | +0.00(+0.03%) |
Apr 02, 2020 | 1.160 | 1.230 | 0.9900 | 0.9994 | 220,632 | -0.10(-9.15%) |