Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.060 | 1.130 | 1.020 | 1.070 | 510,387 | +0.03(+2.88%) |
Jun 29, 2020 | 1.060 | 1.130 | 1.010 | 1.040 | 146,248 | -0.03(-2.80%) |
Jun 26, 2020 | 1.090 | 1.100 | 1.050 | 1.070 | 226,000 | -0.05(-4.46%) |
Jun 25, 2020 | 1.130 | 1.190 | 1.080 | 1.120 | 504,350 | -0.01(-0.88%) |
Jun 24, 2020 | 1.080 | 1.190 | 1.050 | 1.130 | 713,649 | +0.03(+2.73%) |
Jun 23, 2020 | 1.120 | 1.150 | 1.080 | 1.100 | 303,079 | -0.02(-1.79%) |
Jun 22, 2020 | 1.120 | 1.140 | 1.060 | 1.120 | 218,496 | +0.01(+0.90%) |
Jun 19, 2020 | 1.190 | 1.200 | 1.110 | 1.110 | 593,500 | -0.08(-6.72%) |
Jun 18, 2020 | 1.070 | 1.200 | 1.040 | 1.190 | 1,347,639 | +0.12(+11.21%) |
Jun 17, 2020 | 1.110 | 1.130 | 1.070 | 1.070 | 207,053 | -0.04(-3.60%) |
Jun 16, 2020 | 1.130 | 1.150 | 1.080 | 1.110 | 146,366 | -0.02(-1.77%) |
Jun 15, 2020 | 1.070 | 1.170 | 1.050 | 1.130 | 197,655 | +0.00(+0.44%) |
Jun 12, 2020 | 1.160 | 1.192 | 1.040 | 1.125 | 354,700 | +0.00(+0.45%) |
Jun 11, 2020 | 1.150 | 1.190 | 1.050 | 1.120 | 729,792 | -0.10(-8.20%) |
Jun 10, 2020 | 1.430 | 1.440 | 1.130 | 1.220 | 1,576,037 | -0.16(-11.59%) |
Jun 09, 2020 | 1.040 | 1.410 | 1.026 | 1.380 | 3,832,925 | +0.36(+35.29%) |
Jun 08, 2020 | 1.040 | 1.060 | 1.000 | 1.020 | 504,290 | +0.00(+0.00%) |
Jun 05, 2020 | 1.020 | 1.039 | 0.9800 | 1.020 | 227,200 | -0.01(-0.97%) |
Jun 04, 2020 | 1.060 | 1.080 | 1.000 | 1.030 | 240,438 | -0.02(-1.90%) |
Jun 03, 2020 | 1.040 | 1.060 | 1.020 | 1.050 | 181,991 | -0.02(-1.87%) |
Jun 02, 2020 | 1.090 | 1.100 | 1.050 | 1.070 | 124,943 | -0.03(-2.73%) |
Jun 01, 2020 | 1.080 | 1.100 | 1.020 | 1.100 | 417,041 | +0.04(+3.77%) |
May 29, 2020 | 1.100 | 1.155 | 1.020 | 1.060 | 600,500 | -0.01(-0.93%) |
May 28, 2020 | 1.030 | 1.110 | 1.020 | 1.070 | 143,357 | +0.02(+1.90%) |
May 27, 2020 | 1.100 | 1.100 | 1.020 | 1.050 | 234,644 | -0.04(-3.67%) |
May 26, 2020 | 1.100 | 1.120 | 1.070 | 1.090 | 147,865 | +0.00(+0.00%) |
May 22, 2020 | 1.120 | 1.130 | 1.080 | 1.090 | 149,400 | +0.00(+0.00%) |
May 21, 2020 | 1.160 | 1.160 | 1.080 | 1.090 | 224,526 | -0.06(-5.22%) |
May 20, 2020 | 1.160 | 1.180 | 1.140 | 1.150 | 197,174 | -0.02(-1.71%) |
May 19, 2020 | 1.180 | 1.190 | 1.160 | 1.170 | 112,690 | +0.00(+0.00%) |
May 18, 2020 | 1.180 | 1.210 | 1.170 | 1.170 | 201,802 | -0.05(-4.10%) |
May 15, 2020 | 1.200 | 1.230 | 1.165 | 1.220 | 243,800 | +0.05(+4.27%) |
May 14, 2020 | 1.230 | 1.240 | 1.160 | 1.170 | 226,576 | -0.06(-4.88%) |
May 13, 2020 | 1.250 | 1.250 | 1.200 | 1.230 | 313,818 | +0.01(+0.82%) |
May 12, 2020 | 1.190 | 1.260 | 1.190 | 1.220 | 756,168 | +0.03(+2.52%) |
May 11, 2020 | 1.220 | 1.240 | 1.170 | 1.190 | 345,968 | -0.03(-2.46%) |
May 08, 2020 | 1.260 | 1.270 | 1.210 | 1.220 | 702,500 | -0.02(-1.61%) |
May 07, 2020 | 1.230 | 1.290 | 1.210 | 1.240 | 470,562 | +0.01(+0.81%) |
May 06, 2020 | 1.270 | 1.310 | 1.150 | 1.230 | 466,381 | -0.03(-2.38%) |
May 05, 2020 | 1.300 | 1.340 | 1.250 | 1.260 | 561,585 | -0.02(-1.56%) |
May 04, 2020 | 1.260 | 1.310 | 1.220 | 1.280 | 447,823 | +0.02(+1.59%) |
May 01, 2020 | 1.260 | 1.320 | 1.230 | 1.260 | 251,700 | -0.03(-2.33%) |
Apr 30, 2020 | 1.310 | 1.380 | 1.250 | 1.290 | 832,768 | +0.04(+3.20%) |
Apr 29, 2020 | 1.270 | 1.270 | 1.220 | 1.250 | 262,420 | +0.00(+0.00%) |
Apr 28, 2020 | 1.280 | 1.290 | 1.230 | 1.250 | 141,352 | +0.00(+0.00%) |
Apr 27, 2020 | 1.220 | 1.290 | 1.220 | 1.250 | 199,570 | +0.04(+3.31%) |
Apr 24, 2020 | 1.230 | 1.250 | 1.200 | 1.210 | 149,900 | -0.01(-0.82%) |
Apr 23, 2020 | 1.290 | 1.300 | 1.210 | 1.220 | 254,599 | -0.06(-4.69%) |
Apr 22, 2020 | 1.230 | 1.310 | 1.230 | 1.280 | 297,979 | +0.05(+4.07%) |
Apr 21, 2020 | 1.230 | 1.240 | 1.200 | 1.230 | 121,475 | +0.00(+0.00%) |
Apr 20, 2020 | 1.230 | 1.260 | 1.190 | 1.230 | 506,983 | -0.05(-3.91%) |
Apr 17, 2020 | 1.310 | 1.340 | 1.190 | 1.280 | 907,600 | -0.09(-6.57%) |
Apr 16, 2020 | 1.380 | 1.450 | 1.320 | 1.370 | 487,827 | -0.01(-0.72%) |
Apr 15, 2020 | 1.300 | 1.510 | 1.300 | 1.380 | 3,378,345 | +0.03(+2.22%) |
Apr 14, 2020 | 1.370 | 1.400 | 1.300 | 1.350 | 660,682 | -0.02(-1.46%) |
Apr 13, 2020 | 1.380 | 1.400 | 1.330 | 1.370 | 318,102 | +0.01(+0.74%) |
Apr 09, 2020 | 1.410 | 1.440 | 1.300 | 1.360 | 1,204,300 | -0.02(-1.45%) |
Apr 08, 2020 | 1.370 | 1.420 | 1.370 | 1.380 | 516,696 | -0.05(-3.50%) |
Apr 07, 2020 | 1.420 | 1.430 | 1.360 | 1.430 | 551,865 | -0.01(-0.69%) |
Apr 06, 2020 | 1.450 | 1.480 | 1.360 | 1.440 | 672,514 | +0.01(+0.70%) |
Apr 03, 2020 | 1.480 | 1.490 | 1.350 | 1.430 | 1,309,600 | -0.04(-2.72%) |
Apr 02, 2020 | 1.560 | 1.640 | 1.360 | 1.470 | 4,917,786 | +0.13(+9.70%) |