Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.090 | 1.120 | 1.060 | 1.060 | 90,900 | -0.03(-2.75%) |
Jul 30, 2020 | 1.200 | 1.200 | 1.080 | 1.090 | 316,449 | -0.15(-12.10%) |
Jul 29, 2020 | 1.230 | 1.290 | 1.190 | 1.240 | 79,432 | +0.01(+0.81%) |
Jul 28, 2020 | 1.270 | 1.300 | 1.200 | 1.230 | 171,290 | -0.06(-4.65%) |
Jul 27, 2020 | 1.310 | 1.330 | 1.260 | 1.290 | 153,567 | -0.04(-3.01%) |
Jul 24, 2020 | 1.340 | 1.450 | 1.300 | 1.330 | 174,600 | +0.00(+0.00%) |
Jul 23, 2020 | 1.350 | 1.540 | 1.330 | 1.330 | 684,817 | +0.01(+0.76%) |
Jul 22, 2020 | 1.340 | 1.470 | 1.220 | 1.320 | 954,397 | -0.17(-11.41%) |
Jul 21, 2020 | 1.250 | 1.660 | 1.200 | 1.490 | 2,429,053 | +0.23(+18.25%) |
Jul 20, 2020 | 0.9900 | 1.400 | 0.9400 | 1.260 | 2,375,765 | +0.30(+31.59%) |
Jul 17, 2020 | 1.050 | 1.060 | 0.9500 | 0.9575 | 212,900 | -0.06(-6.13%) |
Jul 16, 2020 | 0.9400 | 1.080 | 0.9200 | 1.020 | 897,404 | +0.11(+11.77%) |
Jul 15, 2020 | 0.9000 | 0.9487 | 0.8900 | 0.9126 | 61,236 | +0.02(+2.09%) |
Jul 14, 2020 | 0.9123 | 0.9558 | 0.8800 | 0.8939 | 54,956 | -0.02(-2.49%) |
Jul 13, 2020 | 0.9200 | 0.9599 | 0.9012 | 0.9167 | 119,943 | -0.00(-0.14%) |
Jul 10, 2020 | 0.9000 | 0.9258 | 0.8800 | 0.9180 | 172,300 | +0.03(+3.75%) |
Jul 09, 2020 | 0.8810 | 0.9180 | 0.8800 | 0.8848 | 124,253 | -0.01(-0.58%) |
Jul 08, 2020 | 0.9100 | 0.9299 | 0.8805 | 0.8900 | 175,183 | -0.01(-1.11%) |
Jul 07, 2020 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 70,754 | +0.02(+2.27%) |
Jul 06, 2020 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 176,110 | -0.01(-1.02%) |
Jul 02, 2020 | 0.8700 | 0.9269 | 0.8590 | 0.8891 | 148,400 | +0.02(+2.69%) |
Jul 01, 2020 | 0.9500 | 0.9662 | 0.8340 | 0.8658 | 269,512 | -0.08(-8.55%) |
Jun 30, 2020 | 1.040 | 1.040 | 0.9201 | 0.9467 | 212,274 | -0.05(-5.33%) |
Jun 29, 2020 | 1.050 | 1.050 | 0.9510 | 1.000 | 215,651 | +0.00(+0.00%) |
Jun 26, 2020 | 0.9400 | 1.100 | 0.9100 | 1.000 | 2,435,600 | +0.06(+6.38%) |
Jun 25, 2020 | 0.8600 | 0.9500 | 0.8400 | 0.9400 | 317,565 | +0.07(+8.62%) |
Jun 24, 2020 | 0.8400 | 0.8744 | 0.8100 | 0.8654 | 260,553 | +0.03(+3.59%) |
Jun 23, 2020 | 0.8157 | 0.8580 | 0.8000 | 0.8354 | 175,015 | +0.02(+2.29%) |
Jun 22, 2020 | 0.8800 | 0.8800 | 0.7840 | 0.8167 | 192,300 | -0.03(-3.92%) |
Jun 19, 2020 | 0.8836 | 0.8836 | 0.8031 | 0.8500 | 212,800 | +0.04(+4.64%) |
Jun 18, 2020 | 0.8706 | 0.9000 | 0.8020 | 0.8123 | 177,808 | -0.06(-6.70%) |
Jun 17, 2020 | 0.8993 | 0.8993 | 0.8500 | 0.8706 | 272,971 | -0.00(-0.50%) |
Jun 16, 2020 | 0.9300 | 0.9300 | 0.8500 | 0.8750 | 544,065 | +0.06(+7.52%) |
Jun 15, 2020 | 0.7500 | 0.8307 | 0.7500 | 0.8138 | 262,755 | +0.06(+8.07%) |
Jun 12, 2020 | 0.8200 | 0.8499 | 0.7500 | 0.7530 | 227,400 | -0.05(-5.89%) |
Jun 11, 2020 | 0.8500 | 0.8600 | 0.7361 | 0.8001 | 446,305 | -0.11(-12.56%) |
Jun 10, 2020 | 0.9770 | 0.9880 | 0.9119 | 0.9150 | 226,900 | -0.01(-0.94%) |
Jun 09, 2020 | 1.040 | 1.040 | 0.9056 | 0.9237 | 470,079 | +0.04(+4.85%) |
Jun 08, 2020 | 0.8787 | 0.9650 | 0.8600 | 0.8810 | 402,376 | -0.01(-1.00%) |
Jun 05, 2020 | 0.9400 | 0.9490 | 0.8700 | 0.8899 | 373,900 | -0.00(-0.26%) |
Jun 04, 2020 | 0.9000 | 0.9801 | 0.8850 | 0.8922 | 428,495 | -0.06(-6.48%) |
Jun 03, 2020 | 1.020 | 1.030 | 0.8700 | 0.9540 | 551,301 | -0.09(-8.27%) |
Jun 02, 2020 | 1.200 | 1.280 | 1.010 | 1.040 | 1,209,353 | -0.03(-2.80%) |
Jun 01, 2020 | 1.130 | 1.230 | 1.050 | 1.070 | 978,597 | -0.06(-5.31%) |
May 29, 2020 | 0.8000 | 1.960 | 0.7927 | 1.130 | 10,028,000 | +0.37(+49.67%) |
May 28, 2020 | 0.8000 | 0.8000 | 0.7550 | 0.7550 | 101,549 | -0.00(-0.16%) |
May 27, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7562 | 67,694 | -0.03(-3.74%) |
May 26, 2020 | 0.7800 | 0.8000 | 0.7690 | 0.7856 | 90,842 | +0.02(+2.19%) |
May 22, 2020 | 0.7582 | 0.7800 | 0.7500 | 0.7688 | 41,300 | +0.03(+4.17%) |
May 21, 2020 | 0.8000 | 0.8000 | 0.7220 | 0.7380 | 45,001 | -0.04(-5.48%) |
May 20, 2020 | 0.7875 | 0.8224 | 0.7190 | 0.7808 | 93,583 | +0.01(+1.40%) |
May 19, 2020 | 0.7800 | 0.8298 | 0.7500 | 0.7700 | 42,917 | -0.04(-4.79%) |
May 18, 2020 | 0.7437 | 0.8399 | 0.7437 | 0.8087 | 112,777 | +0.10(+14.17%) |
May 15, 2020 | 0.7074 | 0.7291 | 0.6700 | 0.7083 | 73,600 | +0.03(+4.15%) |
May 14, 2020 | 0.7000 | 0.7104 | 0.6800 | 0.6801 | 95,214 | -0.02(-2.84%) |
May 13, 2020 | 0.7660 | 0.7660 | 0.6900 | 0.7000 | 111,741 | -0.05(-6.29%) |
May 12, 2020 | 0.7600 | 0.8000 | 0.7470 | 0.7470 | 75,845 | -0.01(-1.71%) |
May 11, 2020 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | 29,976 | +0.00(+0.53%) |
May 08, 2020 | 0.7980 | 0.7980 | 0.7450 | 0.7560 | 74,800 | -0.01(-0.93%) |
May 07, 2020 | 0.7800 | 0.8250 | 0.7332 | 0.7631 | 43,388 | +0.01(+1.75%) |
May 06, 2020 | 0.7656 | 0.7950 | 0.7500 | 0.7500 | 38,518 | -0.01(-1.83%) |
May 05, 2020 | 0.7800 | 0.8001 | 0.7500 | 0.7640 | 63,246 | -0.02(-2.31%) |
May 04, 2020 | 0.8155 | 0.8425 | 0.7500 | 0.7821 | 126,251 | -0.03(-3.44%) |