Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.350 | 1.400 | 1.314 | 1.380 | 161,600 | +0.00(+0.00%) |
Jul 30, 2020 | 1.360 | 1.390 | 1.280 | 1.380 | 183,443 | +0.07(+5.34%) |
Jul 29, 2020 | 1.370 | 1.390 | 1.290 | 1.310 | 109,837 | -0.06(-4.38%) |
Jul 28, 2020 | 1.310 | 1.460 | 1.310 | 1.370 | 220,265 | +0.04(+3.01%) |
Jul 27, 2020 | 1.420 | 1.420 | 1.290 | 1.330 | 127,985 | -0.04(-2.92%) |
Jul 24, 2020 | 1.510 | 1.520 | 1.352 | 1.370 | 185,200 | -0.16(-10.46%) |
Jul 23, 2020 | 1.460 | 1.720 | 1.450 | 1.530 | 890,402 | +0.01(+0.66%) |
Jul 22, 2020 | 1.430 | 1.590 | 1.410 | 1.520 | 203,172 | +0.07(+4.83%) |
Jul 21, 2020 | 1.730 | 1.740 | 1.410 | 1.450 | 464,028 | -0.26(-15.20%) |
Jul 20, 2020 | 1.820 | 2.000 | 1.620 | 1.710 | 1,989,359 | -0.18(-9.52%) |
Jul 17, 2020 | 1.430 | 2.170 | 1.413 | 1.890 | 4,795,400 | +0.58(+44.27%) |
Jul 16, 2020 | 1.190 | 1.360 | 1.190 | 1.310 | 209,018 | +0.12(+10.08%) |
Jul 15, 2020 | 1.180 | 1.270 | 1.170 | 1.190 | 55,805 | -0.01(-0.83%) |
Jul 14, 2020 | 1.180 | 1.270 | 1.110 | 1.200 | 205,475 | +0.01(+0.84%) |
Jul 13, 2020 | 1.220 | 1.290 | 1.170 | 1.190 | 133,853 | +0.01(+1.28%) |
Jul 10, 2020 | 1.200 | 1.220 | 1.150 | 1.175 | 77,600 | +0.04(+3.07%) |
Jul 09, 2020 | 1.140 | 1.184 | 1.120 | 1.140 | 58,245 | -0.01(-0.87%) |
Jul 08, 2020 | 1.110 | 1.210 | 1.110 | 1.150 | 113,297 | +0.02(+1.77%) |
Jul 07, 2020 | 1.170 | 1.175 | 1.116 | 1.130 | 60,159 | -0.06(-5.04%) |
Jul 06, 2020 | 1.210 | 1.230 | 1.160 | 1.190 | 133,504 | -0.01(-0.83%) |
Jul 02, 2020 | 1.230 | 1.240 | 1.200 | 1.200 | 74,100 | -0.02(-1.64%) |
Jul 01, 2020 | 1.270 | 1.320 | 1.200 | 1.220 | 111,297 | -0.07(-5.43%) |
Jun 30, 2020 | 1.250 | 1.340 | 1.210 | 1.290 | 99,226 | +0.05(+4.03%) |
Jun 29, 2020 | 1.210 | 1.330 | 1.160 | 1.240 | 130,069 | +0.02(+1.64%) |
Jun 26, 2020 | 1.370 | 1.370 | 1.210 | 1.220 | 174,300 | -0.18(-12.86%) |
Jun 25, 2020 | 1.140 | 1.450 | 1.110 | 1.400 | 610,465 | +0.24(+20.69%) |
Jun 24, 2020 | 1.210 | 1.210 | 1.100 | 1.160 | 132,509 | -0.07(-5.69%) |
Jun 23, 2020 | 1.150 | 1.270 | 1.150 | 1.230 | 126,668 | +0.06(+5.13%) |
Jun 22, 2020 | 1.340 | 1.340 | 1.110 | 1.170 | 231,916 | -0.12(-9.30%) |
Jun 19, 2020 | 1.390 | 1.440 | 1.210 | 1.290 | 770,800 | +0.19(+17.27%) |
Jun 18, 2020 | 1.070 | 1.290 | 1.030 | 1.100 | 1,001,817 | +0.02(+1.86%) |
Jun 17, 2020 | 1.100 | 1.110 | 1.030 | 1.080 | 51,998 | -0.01(-0.93%) |
Jun 16, 2020 | 1.130 | 1.200 | 1.060 | 1.090 | 52,960 | +0.02(+1.87%) |
Jun 15, 2020 | 1.050 | 1.110 | 0.9500 | 1.070 | 143,572 | -0.01(-0.93%) |
Jun 12, 2020 | 1.130 | 1.160 | 1.060 | 1.080 | 112,800 | -0.01(-0.92%) |
Jun 11, 2020 | 1.210 | 1.350 | 1.080 | 1.090 | 241,130 | -0.32(-22.70%) |
Jun 10, 2020 | 1.510 | 1.530 | 1.370 | 1.410 | 130,481 | -0.11(-7.24%) |
Jun 09, 2020 | 1.570 | 1.741 | 1.380 | 1.520 | 432,145 | -0.03(-1.94%) |
Jun 08, 2020 | 1.300 | 1.550 | 1.300 | 1.550 | 365,612 | +0.27(+21.09%) |
Jun 05, 2020 | 1.240 | 1.400 | 1.190 | 1.280 | 454,100 | +0.14(+12.28%) |
Jun 04, 2020 | 1.170 | 1.238 | 1.072 | 1.140 | 321,968 | -0.05(-4.20%) |
Jun 03, 2020 | 1.040 | 1.290 | 1.030 | 1.190 | 1,445,619 | +0.14(+13.33%) |
Jun 02, 2020 | 1.010 | 1.070 | 0.9601 | 1.050 | 130,898 | +0.05(+5.35%) |
Jun 01, 2020 | 1.000 | 1.080 | 0.9350 | 0.9967 | 270,525 | +0.03(+2.75%) |
May 29, 2020 | 0.9587 | 0.9899 | 0.9351 | 0.9700 | 43,600 | +0.01(+1.04%) |
May 28, 2020 | 1.030 | 1.030 | 0.9199 | 0.9600 | 85,214 | -0.03(-3.03%) |
May 27, 2020 | 0.9400 | 1.050 | 0.9300 | 0.9900 | 318,969 | +0.07(+7.26%) |
May 26, 2020 | 0.9000 | 0.9652 | 0.8600 | 0.9230 | 192,319 | +0.07(+8.59%) |
May 22, 2020 | 0.9100 | 0.9100 | 0.8405 | 0.8500 | 133,100 | -0.02(-2.35%) |
May 21, 2020 | 0.9580 | 0.9599 | 0.8602 | 0.8705 | 127,630 | -0.07(-7.39%) |
May 20, 2020 | 0.8500 | 1.090 | 0.8300 | 0.9400 | 662,333 | +0.11(+13.23%) |
May 19, 2020 | 0.8490 | 0.8800 | 0.8100 | 0.8302 | 74,945 | -0.02(-2.21%) |
May 18, 2020 | 0.8300 | 0.8680 | 0.8200 | 0.8490 | 78,915 | +0.04(+4.39%) |
May 15, 2020 | 0.8200 | 0.8500 | 0.8000 | 0.8133 | 82,000 | -0.04(-4.32%) |
May 14, 2020 | 0.9000 | 0.9100 | 0.8000 | 0.8500 | 173,544 | -0.11(-11.46%) |
May 13, 2020 | 0.9100 | 1.050 | 0.7800 | 0.9600 | 928,739 | +0.08(+9.09%) |
May 12, 2020 | 0.9299 | 0.9598 | 0.8500 | 0.8800 | 255,034 | -0.02(-2.22%) |
May 11, 2020 | 0.9700 | 1.000 | 0.8900 | 0.9000 | 172,367 | -0.05(-5.26%) |
May 08, 2020 | 0.9600 | 1.050 | 0.8900 | 0.9500 | 266,200 | -0.06(-5.94%) |
May 07, 2020 | 1.110 | 1.180 | 0.9700 | 1.010 | 245,905 | -0.16(-13.68%) |
May 06, 2020 | 0.8900 | 1.320 | 0.8700 | 1.170 | 1,444,959 | +0.31(+35.97%) |
May 05, 2020 | 0.8900 | 0.8900 | 0.8308 | 0.8605 | 33,706 | -0.00(-0.03%) |
May 04, 2020 | 0.8600 | 0.8717 | 0.8101 | 0.8608 | 25,371 | -0.01(-0.59%) |