Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.340 | 1.340 | 1.230 | 1.280 | 215,300 | -0.03(-2.29%) |
Jul 30, 2020 | 1.210 | 1.320 | 1.210 | 1.310 | 500,553 | +0.08(+6.50%) |
Jul 29, 2020 | 1.200 | 1.240 | 1.200 | 1.230 | 88,492 | +0.03(+2.49%) |
Jul 28, 2020 | 1.170 | 1.235 | 1.160 | 1.200 | 219,311 | +0.04(+3.46%) |
Jul 27, 2020 | 1.150 | 1.190 | 1.140 | 1.160 | 106,982 | +0.01(+0.87%) |
Jul 24, 2020 | 1.180 | 1.200 | 1.130 | 1.150 | 154,800 | +0.00(+0.00%) |
Jul 23, 2020 | 1.110 | 1.200 | 1.110 | 1.150 | 250,105 | +0.03(+2.68%) |
Jul 22, 2020 | 1.100 | 1.140 | 1.070 | 1.120 | 202,851 | +0.01(+0.45%) |
Jul 21, 2020 | 1.140 | 1.330 | 1.090 | 1.115 | 865,503 | -0.02(-2.19%) |
Jul 20, 2020 | 1.100 | 1.140 | 1.080 | 1.140 | 177,527 | +0.04(+3.65%) |
Jul 17, 2020 | 1.100 | 1.110 | 1.080 | 1.100 | 111,100 | -0.00(-0.01%) |
Jul 16, 2020 | 1.100 | 1.110 | 1.080 | 1.100 | 67,570 | +0.00(+0.00%) |
Jul 15, 2020 | 1.100 | 1.110 | 1.080 | 1.100 | 76,785 | +0.02(+1.85%) |
Jul 14, 2020 | 1.080 | 1.110 | 1.080 | 1.080 | 172,504 | +0.00(+0.00%) |
Jul 13, 2020 | 1.120 | 1.150 | 1.080 | 1.080 | 272,440 | +0.02(+1.89%) |
Jul 10, 2020 | 1.040 | 1.090 | 1.030 | 1.060 | 193,000 | +0.02(+1.92%) |
Jul 09, 2020 | 1.090 | 1.090 | 1.040 | 1.040 | 98,888 | -0.02(-1.89%) |
Jul 08, 2020 | 1.060 | 1.110 | 1.040 | 1.060 | 181,259 | +0.00(+0.00%) |
Jul 07, 2020 | 1.110 | 1.130 | 1.050 | 1.060 | 124,124 | -0.05(-4.50%) |
Jul 06, 2020 | 1.140 | 1.140 | 1.100 | 1.110 | 180,414 | +0.01(+0.91%) |
Jul 02, 2020 | 1.070 | 1.100 | 1.050 | 1.100 | 261,600 | +0.06(+5.77%) |
Jul 01, 2020 | 1.050 | 1.060 | 1.020 | 1.040 | 225,691 | +0.01(+0.97%) |
Jun 30, 2020 | 1.010 | 1.040 | 1.000 | 1.030 | 203,949 | +0.01(+0.98%) |
Jun 29, 2020 | 0.9900 | 1.060 | 0.9844 | 1.020 | 173,996 | +0.02(+2.00%) |
Jun 26, 2020 | 1.000 | 1.020 | 0.9750 | 1.000 | 265,700 | -0.01(-0.99%) |
Jun 25, 2020 | 1.010 | 1.030 | 0.9800 | 1.010 | 171,232 | -0.01(-0.98%) |
Jun 24, 2020 | 1.050 | 1.050 | 0.9800 | 1.020 | 222,707 | -0.01(-0.97%) |
Jun 23, 2020 | 1.050 | 1.080 | 1.010 | 1.030 | 221,740 | -0.01(-0.96%) |
Jun 22, 2020 | 1.080 | 1.120 | 1.030 | 1.040 | 241,271 | -0.02(-1.89%) |
Jun 19, 2020 | 1.050 | 1.080 | 1.030 | 1.060 | 260,100 | +0.02(+1.92%) |
Jun 18, 2020 | 1.070 | 1.070 | 1.000 | 1.040 | 286,764 | +0.00(+0.00%) |
Jun 17, 2020 | 1.020 | 1.090 | 1.020 | 1.040 | 200,448 | -0.01(-0.95%) |
Jun 16, 2020 | 1.060 | 1.120 | 1.040 | 1.050 | 288,006 | +0.01(+0.96%) |
Jun 15, 2020 | 0.9600 | 1.090 | 0.9600 | 1.040 | 351,889 | +0.01(+0.97%) |
Jun 12, 2020 | 1.040 | 1.100 | 1.000 | 1.030 | 403,100 | +0.01(+0.98%) |
Jun 11, 2020 | 1.020 | 1.110 | 1.010 | 1.020 | 519,554 | -0.07(-6.42%) |
Jun 10, 2020 | 1.180 | 1.250 | 1.060 | 1.090 | 611,909 | -0.12(-9.92%) |
Jun 09, 2020 | 1.520 | 1.550 | 1.100 | 1.210 | 3,615,251 | -0.01(-0.82%) |
Jun 08, 2020 | 1.120 | 1.240 | 1.020 | 1.220 | 920,075 | +0.12(+10.91%) |
Jun 05, 2020 | 1.040 | 1.120 | 1.040 | 1.100 | 263,100 | +0.05(+4.76%) |
Jun 04, 2020 | 1.010 | 1.070 | 1.010 | 1.050 | 248,502 | -0.01(-0.94%) |
Jun 03, 2020 | 1.080 | 1.080 | 1.010 | 1.060 | 124,330 | +0.02(+1.92%) |
Jun 02, 2020 | 1.070 | 1.070 | 1.010 | 1.040 | 144,450 | -0.01(-0.95%) |
Jun 01, 2020 | 1.070 | 1.090 | 1.020 | 1.050 | 219,787 | +0.00(+0.00%) |
May 29, 2020 | 1.050 | 1.070 | 1.020 | 1.050 | 214,700 | +0.03(+2.94%) |
May 28, 2020 | 1.060 | 1.060 | 0.9900 | 1.020 | 366,206 | -0.04(-3.77%) |
May 27, 2020 | 1.160 | 1.210 | 1.020 | 1.060 | 1,057,762 | +0.05(+4.95%) |
May 26, 2020 | 0.9800 | 1.040 | 0.9800 | 1.010 | 119,646 | -0.02(-1.94%) |
May 22, 2020 | 1.030 | 1.080 | 1.010 | 1.030 | 80,400 | +0.00(+0.00%) |
May 21, 2020 | 1.030 | 1.050 | 1.000 | 1.030 | 150,700 | -0.01(-0.96%) |
May 20, 2020 | 1.070 | 1.130 | 1.020 | 1.040 | 339,503 | -0.05(-4.59%) |
May 19, 2020 | 1.000 | 1.150 | 1.000 | 1.090 | 179,193 | +0.08(+7.92%) |
May 18, 2020 | 1.070 | 1.090 | 1.000 | 1.010 | 136,769 | -0.04(-4.27%) |
May 15, 2020 | 1.030 | 1.060 | 1.000 | 1.055 | 59,100 | +0.05(+5.50%) |
May 14, 2020 | 1.030 | 1.100 | 0.9500 | 1.000 | 198,290 | -0.03(-2.90%) |
May 13, 2020 | 1.050 | 1.180 | 0.9300 | 1.030 | 334,698 | -0.04(-3.68%) |
May 12, 2020 | 1.050 | 1.150 | 1.050 | 1.069 | 175,277 | +0.02(+1.83%) |
May 11, 2020 | 1.040 | 1.100 | 1.030 | 1.050 | 158,333 | +0.03(+2.94%) |
May 08, 2020 | 1.030 | 1.050 | 0.9802 | 1.020 | 297,500 | +0.02(+2.00%) |
May 07, 2020 | 1.180 | 1.180 | 0.9349 | 1.000 | 425,799 | +0.00(+0.47%) |
May 06, 2020 | 1.000 | 1.035 | 0.9800 | 0.9953 | 63,426 | -0.00(-0.47%) |
May 05, 2020 | 1.000 | 1.000 | 0.9800 | 1.000 | 64,605 | +0.00(+0.00%) |
May 04, 2020 | 0.9900 | 1.000 | 0.9820 | 1.000 | 40,658 | +0.02(+2.04%) |