Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.310 | 1.310 | 1.240 | 1.300 | 274,319 | +0.02(+1.56%) |
Jun 29, 2020 | 1.290 | 1.360 | 1.240 | 1.280 | 425,673 | +0.03(+2.40%) |
Jun 26, 2020 | 1.350 | 1.360 | 1.250 | 1.250 | 505,500 | -0.12(-8.76%) |
Jun 25, 2020 | 1.310 | 1.390 | 1.260 | 1.370 | 551,722 | +0.11(+8.73%) |
Jun 24, 2020 | 1.340 | 1.360 | 1.200 | 1.260 | 784,815 | -0.08(-5.97%) |
Jun 23, 2020 | 1.390 | 1.420 | 1.300 | 1.340 | 633,430 | -0.02(-1.47%) |
Jun 22, 2020 | 1.400 | 1.430 | 1.320 | 1.360 | 420,420 | -0.07(-4.90%) |
Jun 19, 2020 | 1.460 | 1.470 | 1.340 | 1.430 | 755,300 | -0.03(-2.05%) |
Jun 18, 2020 | 1.290 | 1.660 | 1.270 | 1.460 | 4,833,707 | +0.14(+10.61%) |
Jun 17, 2020 | 1.360 | 1.430 | 1.290 | 1.320 | 410,934 | -0.04(-2.94%) |
Jun 16, 2020 | 1.350 | 1.400 | 1.230 | 1.360 | 745,613 | +0.06(+4.62%) |
Jun 15, 2020 | 1.230 | 1.310 | 1.120 | 1.300 | 711,111 | +0.07(+5.69%) |
Jun 12, 2020 | 1.400 | 1.410 | 1.190 | 1.230 | 1,156,600 | -0.07(-5.38%) |
Jun 11, 2020 | 1.500 | 1.510 | 1.280 | 1.300 | 1,428,097 | -0.32(-19.75%) |
Jun 10, 2020 | 1.650 | 1.720 | 1.540 | 1.620 | 842,824 | +0.03(+1.89%) |
Jun 09, 2020 | 1.620 | 1.640 | 1.550 | 1.590 | 624,981 | -0.09(-5.36%) |
Jun 08, 2020 | 1.600 | 1.700 | 1.550 | 1.680 | 774,109 | +0.16(+10.53%) |
Jun 05, 2020 | 1.630 | 1.730 | 1.500 | 1.520 | 1,181,800 | -0.08(-5.00%) |
Jun 04, 2020 | 1.540 | 1.830 | 1.520 | 1.600 | 1,492,954 | +0.02(+1.27%) |
Jun 03, 2020 | 1.540 | 1.710 | 1.470 | 1.580 | 1,439,003 | +0.12(+8.22%) |
Jun 02, 2020 | 1.730 | 1.760 | 1.390 | 1.460 | 2,324,019 | -0.27(-15.61%) |
Jun 01, 2020 | 1.880 | 1.900 | 1.670 | 1.730 | 1,070,468 | -0.12(-6.49%) |
May 29, 2020 | 2.020 | 2.020 | 1.640 | 1.850 | 2,480,900 | -0.11(-5.61%) |
May 28, 2020 | 1.770 | 2.240 | 1.760 | 1.960 | 9,247,526 | +0.23(+13.29%) |
May 27, 2020 | 1.250 | 1.840 | 1.230 | 1.730 | 7,390,882 | +0.53(+44.17%) |
May 26, 2020 | 1.200 | 1.220 | 1.170 | 1.200 | 1,138,083 | +0.06(+5.26%) |
May 22, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 1,092,700 | -0.02(-1.72%) |
May 21, 2020 | 1.160 | 1.200 | 1.130 | 1.160 | 462,752 | +0.00(+0.00%) |
May 20, 2020 | 1.200 | 1.200 | 1.110 | 1.160 | 578,224 | +0.00(+0.00%) |
May 19, 2020 | 1.240 | 1.250 | 1.110 | 1.160 | 1,227,899 | -0.02(-1.69%) |
May 18, 2020 | 1.220 | 1.270 | 1.140 | 1.180 | 2,364,812 | +0.14(+13.46%) |
May 15, 2020 | 0.9800 | 1.350 | 0.9405 | 1.040 | 4,762,400 | +0.08(+7.93%) |
May 14, 2020 | 0.9900 | 1.000 | 0.8952 | 0.9636 | 584,590 | +0.07(+8.27%) |
May 13, 2020 | 0.8800 | 0.9400 | 0.8300 | 0.8900 | 405,844 | +0.07(+8.54%) |
May 12, 2020 | 0.8400 | 0.8615 | 0.8000 | 0.8200 | 171,453 | -0.04(-4.65%) |
May 11, 2020 | 0.8890 | 0.9099 | 0.8600 | 0.8600 | 180,686 | -0.03(-3.37%) |
May 08, 2020 | 0.8700 | 0.8977 | 0.7600 | 0.8900 | 391,400 | +0.02(+1.71%) |
May 07, 2020 | 0.7800 | 1.050 | 0.7701 | 0.8750 | 1,623,371 | +0.06(+8.02%) |
May 06, 2020 | 0.7900 | 0.8100 | 0.7600 | 0.8100 | 189,606 | +0.05(+6.44%) |
May 05, 2020 | 0.7600 | 0.8000 | 0.7100 | 0.7610 | 91,995 | +0.03(+3.89%) |
May 04, 2020 | 0.7400 | 0.7700 | 0.6900 | 0.7325 | 104,859 | +0.01(+1.16%) |
May 01, 2020 | 0.7700 | 0.8200 | 0.7207 | 0.7241 | 71,800 | -0.03(-3.45%) |
Apr 30, 2020 | 0.8100 | 0.8300 | 0.7300 | 0.7500 | 226,571 | -0.04(-5.06%) |
Apr 29, 2020 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 191,520 | +0.00(+0.00%) |
Apr 28, 2020 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 176,526 | -0.01(-1.25%) |
Apr 27, 2020 | 0.8300 | 0.8300 | 0.7700 | 0.8000 | 122,911 | +0.00(+0.00%) |
Apr 24, 2020 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 21,500 | +0.01(+0.90%) |
Apr 23, 2020 | 0.8300 | 0.8300 | 0.7710 | 0.7929 | 60,003 | -0.01(-0.89%) |
Apr 22, 2020 | 0.8000 | 0.8200 | 0.7600 | 0.8000 | 55,075 | +0.02(+2.70%) |
Apr 21, 2020 | 0.8034 | 0.8100 | 0.7790 | 0.7790 | 21,808 | -0.00(-0.13%) |
Apr 20, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.7800 | 79,592 | -0.02(-2.50%) |
Apr 17, 2020 | 0.8300 | 0.8300 | 0.7600 | 0.8000 | 79,900 | -0.02(-2.44%) |
Apr 16, 2020 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 67,805 | +0.00(+0.00%) |
Apr 15, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.8200 | 43,600 | +0.00(+0.00%) |
Apr 14, 2020 | 0.7500 | 0.8400 | 0.7300 | 0.8200 | 252,811 | +0.11(+15.64%) |
Apr 13, 2020 | 0.7401 | 0.7493 | 0.7000 | 0.7091 | 46,271 | -0.02(-3.21%) |
Apr 09, 2020 | 0.7500 | 0.7500 | 0.7100 | 0.7326 | 122,500 | +0.03(+3.55%) |
Apr 08, 2020 | 0.7300 | 0.7300 | 0.6700 | 0.7075 | 67,822 | -0.00(-0.35%) |
Apr 07, 2020 | 0.7101 | 0.7400 | 0.6661 | 0.7100 | 64,803 | +0.04(+5.97%) |
Apr 06, 2020 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | 62,367 | -0.02(-2.90%) |
Apr 03, 2020 | 0.6700 | 0.7499 | 0.6550 | 0.6900 | 37,300 | +0.05(+8.66%) |
Apr 02, 2020 | 0.6721 | 0.6900 | 0.6037 | 0.6350 | 66,441 | -0.01(-0.80%) |