Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.187 | 1.222 | 1.143 | 1.169 | 167,190 | -0.03(-2.21%) |
Jul 30, 2020 | 1.134 | 1.231 | 1.111 | 1.196 | 236,104 | +0.05(+4.62%) |
Jul 29, 2020 | 1.125 | 1.187 | 1.117 | 1.143 | 787,463 | +0.07(+6.56%) |
Jul 28, 2020 | 1.029 | 1.117 | 1.011 | 1.073 | 251,967 | +0.04(+4.27%) |
Jul 27, 2020 | 1.020 | 1.029 | 1.002 | 1.029 | 46,166 | +0.01(+0.86%) |
Jul 24, 2020 | 1.020 | 1.038 | 0.9935 | 1.020 | 67,444 | +0.01(+0.87%) |
Jul 23, 2020 | 1.011 | 1.038 | 0.9847 | 1.011 | 185,419 | -0.01(-0.86%) |
Jul 22, 2020 | 1.038 | 1.046 | 1.011 | 1.020 | 112,116 | -0.02(-1.69%) |
Jul 21, 2020 | 1.073 | 1.073 | 1.029 | 1.038 | 98,486 | -0.02(-1.67%) |
Jul 20, 2020 | 1.046 | 1.081 | 1.011 | 1.055 | 180,401 | +0.00(+0.00%) |
Jul 17, 2020 | 1.073 | 1.081 | 1.055 | 1.055 | 71,766 | -0.02(-1.64%) |
Jul 16, 2020 | 1.090 | 1.117 | 1.073 | 1.073 | 58,340 | -0.02(-1.61%) |
Jul 15, 2020 | 1.108 | 1.108 | 1.081 | 1.090 | 110,168 | +0.01(+0.81%) |
Jul 14, 2020 | 1.073 | 1.081 | 1.064 | 1.081 | 84,185 | +0.04(+3.36%) |
Jul 13, 2020 | 1.143 | 1.143 | 1.046 | 1.046 | 109,243 | -0.07(-6.30%) |
Jul 10, 2020 | 1.046 | 1.125 | 1.046 | 1.117 | 156,726 | +0.07(+6.72%) |
Jul 09, 2020 | 1.090 | 1.090 | 1.020 | 1.046 | 134,994 | -0.04(-3.25%) |
Jul 08, 2020 | 1.064 | 1.099 | 1.055 | 1.081 | 116,205 | +0.02(+1.65%) |
Jul 07, 2020 | 1.046 | 1.090 | 1.046 | 1.064 | 88,565 | -0.03(-2.42%) |
Jul 06, 2020 | 1.099 | 1.125 | 1.081 | 1.090 | 155,712 | +0.03(+2.48%) |
Jul 02, 2020 | 1.090 | 1.090 | 1.038 | 1.064 | 95,082 | -0.02(-1.63%) |
Jul 01, 2020 | 1.055 | 1.090 | 1.046 | 1.081 | 79,091 | +0.01(+0.82%) |
Jun 30, 2020 | 1.081 | 1.108 | 1.055 | 1.073 | 80,275 | -0.04(-3.94%) |
Jun 29, 2020 | 1.029 | 1.117 | 1.029 | 1.117 | 116,544 | +0.09(+8.55%) |
Jun 26, 2020 | 1.108 | 1.108 | 1.020 | 1.029 | 412,175 | -0.08(-7.14%) |
Jun 25, 2020 | 1.099 | 1.108 | 1.051 | 1.108 | 144,369 | +0.02(+1.61%) |
Jun 24, 2020 | 1.143 | 1.143 | 1.038 | 1.090 | 162,738 | -0.05(-4.62%) |
Jun 23, 2020 | 1.152 | 1.152 | 1.117 | 1.143 | 164,392 | +0.00(+0.00%) |
Jun 22, 2020 | 1.108 | 1.143 | 1.099 | 1.143 | 136,998 | +0.01(+0.77%) |
Jun 19, 2020 | 1.196 | 1.196 | 1.108 | 1.134 | 359,402 | -0.04(-3.73%) |
Jun 18, 2020 | 1.125 | 1.222 | 1.099 | 1.178 | 387,824 | +0.05(+4.69%) |
Jun 17, 2020 | 1.178 | 1.178 | 1.125 | 1.125 | 135,557 | -0.03(-2.29%) |
Jun 16, 2020 | 1.143 | 1.178 | 1.099 | 1.152 | 299,035 | +0.03(+2.34%) |
Jun 15, 2020 | 1.090 | 1.125 | 1.020 | 1.125 | 241,064 | +0.03(+2.40%) |
Jun 12, 2020 | 1.020 | 1.143 | 1.020 | 1.099 | 331,309 | +0.12(+12.61%) |
Jun 11, 2020 | 1.117 | 1.117 | 0.9672 | 0.9760 | 411,280 | -0.18(-15.27%) |
Jun 10, 2020 | 1.169 | 1.196 | 1.143 | 1.152 | 159,829 | -0.03(-2.24%) |
Jun 09, 2020 | 1.108 | 1.205 | 1.055 | 1.178 | 594,689 | -0.05(-4.29%) |
Jun 08, 2020 | 1.187 | 1.266 | 1.187 | 1.231 | 906,750 | +0.07(+6.06%) |
Jun 05, 2020 | 1.029 | 1.169 | 1.020 | 1.161 | 585,393 | +0.18(+17.86%) |
Jun 04, 2020 | 0.9584 | 1.002 | 0.9584 | 0.9847 | 351,469 | +0.01(+0.90%) |
Jun 03, 2020 | 0.9056 | 0.9935 | 0.9056 | 0.9760 | 424,171 | +0.09(+9.90%) |
Jun 02, 2020 | 0.9144 | 0.9144 | 0.8792 | 0.8880 | 263,514 | +0.01(+1.00%) |
Jun 01, 2020 | 0.8880 | 0.9224 | 0.8792 | 0.8792 | 227,142 | -0.02(-1.96%) |
May 29, 2020 | 0.8792 | 0.9232 | 0.8441 | 0.8968 | 323,462 | +0.03(+3.05%) |
May 28, 2020 | 0.8792 | 0.9144 | 0.8401 | 0.8703 | 361,660 | +0.01(+0.64%) |
May 27, 2020 | 0.8613 | 0.9056 | 0.8353 | 0.8647 | 436,647 | +0.02(+2.51%) |
May 26, 2020 | 0.8617 | 0.8617 | 0.8248 | 0.8435 | 272,339 | +0.01(+0.75%) |
May 22, 2020 | 0.8158 | 0.8373 | 0.8001 | 0.8373 | 205,291 | +0.03(+4.29%) |
May 21, 2020 | 0.8177 | 0.8551 | 0.7927 | 0.8028 | 339,653 | -0.02(-1.96%) |
May 20, 2020 | 0.8617 | 0.8709 | 0.7849 | 0.8189 | 424,994 | +0.01(+1.60%) |
May 19, 2020 | 0.8384 | 0.8667 | 0.7914 | 0.8060 | 242,070 | -0.02(-2.48%) |
May 18, 2020 | 0.7597 | 0.8791 | 0.7558 | 0.8265 | 772,567 | +0.07(+9.32%) |
May 15, 2020 | 0.7557 | 0.7649 | 0.7210 | 0.7561 | 409,787 | +0.01(+1.86%) |
May 14, 2020 | 0.7816 | 0.7847 | 0.7298 | 0.7423 | 583,498 | -0.02(-2.63%) |
May 13, 2020 | 0.7649 | 0.8178 | 0.7561 | 0.7623 | 376,477 | -0.01(-1.11%) |
May 12, 2020 | 0.8422 | 0.8422 | 0.7661 | 0.7708 | 338,602 | -0.05(-5.73%) |
May 11, 2020 | 0.8741 | 0.8791 | 0.8089 | 0.8177 | 334,911 | -0.04(-5.17%) |
May 08, 2020 | 0.8710 | 0.8801 | 0.8462 | 0.8623 | 254,425 | +0.02(+1.98%) |
May 07, 2020 | 0.8617 | 0.8807 | 0.8305 | 0.8456 | 289,201 | +0.01(+1.55%) |
May 06, 2020 | 0.9144 | 0.9232 | 0.8326 | 0.8326 | 186,135 | -0.06(-6.24%) |
May 05, 2020 | 0.9320 | 0.9408 | 0.8880 | 0.8880 | 144,922 | -0.03(-2.88%) |
May 04, 2020 | 0.8792 | 0.9408 | 0.8792 | 0.9144 | 208,651 | +0.03(+2.97%) |