Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.120 | 1.140 | 1.060 | 1.100 | 751,200 | +0.00(+0.00%) |
Jul 30, 2020 | 1.120 | 1.130 | 1.080 | 1.100 | 679,543 | -0.04(-3.51%) |
Jul 29, 2020 | 1.130 | 1.160 | 1.110 | 1.140 | 495,489 | +0.01(+0.88%) |
Jul 28, 2020 | 1.120 | 1.150 | 1.120 | 1.130 | 453,019 | -0.02(-1.74%) |
Jul 27, 2020 | 1.160 | 1.180 | 1.110 | 1.150 | 632,602 | -0.01(-0.86%) |
Jul 24, 2020 | 1.180 | 1.200 | 1.140 | 1.160 | 740,300 | -0.01(-0.85%) |
Jul 23, 2020 | 1.190 | 1.220 | 1.120 | 1.170 | 1,373,316 | +0.01(+0.86%) |
Jul 22, 2020 | 1.320 | 1.360 | 1.120 | 1.160 | 4,314,529 | +0.07(+6.42%) |
Jul 21, 2020 | 1.060 | 1.150 | 1.050 | 1.090 | 1,266,503 | +0.07(+6.86%) |
Jul 20, 2020 | 1.050 | 1.080 | 1.020 | 1.020 | 905,371 | -0.05(-4.67%) |
Jul 17, 2020 | 1.100 | 1.120 | 1.060 | 1.070 | 623,200 | -0.02(-1.83%) |
Jul 16, 2020 | 1.110 | 1.130 | 1.050 | 1.090 | 615,875 | +0.02(+1.87%) |
Jul 15, 2020 | 1.100 | 1.140 | 1.070 | 1.070 | 978,697 | +0.01(+0.94%) |
Jul 14, 2020 | 1.060 | 1.100 | 1.040 | 1.060 | 568,756 | +0.00(+0.00%) |
Jul 13, 2020 | 1.060 | 1.090 | 1.020 | 1.060 | 989,346 | +0.01(+0.95%) |
Jul 10, 2020 | 1.040 | 1.100 | 1.030 | 1.050 | 496,700 | +0.02(+1.94%) |
Jul 09, 2020 | 1.080 | 1.110 | 1.000 | 1.030 | 1,232,414 | -0.06(-5.50%) |
Jul 08, 2020 | 1.070 | 1.130 | 1.070 | 1.090 | 647,785 | +0.00(+0.00%) |
Jul 07, 2020 | 1.170 | 1.170 | 1.070 | 1.090 | 1,264,340 | -0.09(-7.63%) |
Jul 06, 2020 | 1.270 | 1.270 | 1.170 | 1.180 | 797,152 | -0.04(-3.28%) |
Jul 02, 2020 | 1.180 | 1.250 | 1.160 | 1.220 | 920,200 | +0.04(+3.39%) |
Jul 01, 2020 | 1.170 | 1.230 | 1.150 | 1.180 | 815,285 | +0.02(+1.72%) |
Jun 30, 2020 | 1.110 | 1.170 | 1.070 | 1.160 | 1,179,298 | +0.04(+3.57%) |
Jun 29, 2020 | 1.120 | 1.190 | 1.090 | 1.120 | 1,305,915 | -0.03(-2.61%) |
Jun 26, 2020 | 1.210 | 1.260 | 1.060 | 1.150 | 7,566,100 | -0.08(-6.50%) |
Jun 25, 2020 | 1.190 | 1.260 | 1.120 | 1.230 | 1,643,327 | +0.00(+0.00%) |
Jun 24, 2020 | 1.350 | 1.360 | 1.200 | 1.230 | 1,790,549 | -0.13(-9.56%) |
Jun 23, 2020 | 1.390 | 1.440 | 1.350 | 1.360 | 932,788 | +0.00(+0.00%) |
Jun 22, 2020 | 1.360 | 1.420 | 1.320 | 1.360 | 1,040,204 | -0.06(-4.23%) |
Jun 19, 2020 | 1.430 | 1.470 | 1.285 | 1.420 | 2,163,400 | +0.05(+3.65%) |
Jun 18, 2020 | 1.350 | 1.440 | 1.250 | 1.370 | 1,516,547 | +0.01(+0.74%) |
Jun 17, 2020 | 1.490 | 1.560 | 1.350 | 1.360 | 1,339,931 | -0.13(-8.72%) |
Jun 16, 2020 | 1.610 | 1.660 | 1.490 | 1.490 | 1,630,667 | +0.00(+0.00%) |
Jun 15, 2020 | 1.440 | 1.590 | 1.360 | 1.490 | 1,515,604 | -0.02(-1.32%) |
Jun 12, 2020 | 1.670 | 1.700 | 1.450 | 1.510 | 1,459,400 | +0.08(+5.59%) |
Jun 11, 2020 | 1.490 | 1.650 | 1.420 | 1.430 | 1,829,037 | -0.26(-15.38%) |
Jun 10, 2020 | 1.890 | 1.890 | 1.610 | 1.690 | 2,041,158 | -0.21(-11.05%) |
Jun 09, 2020 | 1.990 | 1.990 | 1.655 | 1.900 | 2,700,294 | -0.09(-4.52%) |
Jun 08, 2020 | 1.730 | 2.060 | 1.550 | 1.990 | 6,053,263 | +0.59(+42.14%) |
Jun 05, 2020 | 1.290 | 1.400 | 1.230 | 1.400 | 3,160,600 | +0.25(+21.74%) |
Jun 04, 2020 | 1.100 | 1.180 | 1.100 | 1.150 | 1,161,857 | +0.07(+6.48%) |
Jun 03, 2020 | 1.180 | 1.210 | 1.070 | 1.080 | 1,390,794 | -0.09(-7.69%) |
Jun 02, 2020 | 1.130 | 1.180 | 1.120 | 1.170 | 996,525 | +0.03(+2.63%) |
Jun 01, 2020 | 1.070 | 1.192 | 1.060 | 1.140 | 718,302 | -0.05(-4.20%) |
May 29, 2020 | 1.150 | 1.210 | 1.060 | 1.190 | 1,840,000 | -0.01(-0.83%) |
May 28, 2020 | 1.250 | 1.330 | 1.200 | 1.200 | 1,393,478 | -0.05(-4.00%) |
May 27, 2020 | 1.250 | 1.270 | 1.180 | 1.250 | 1,114,069 | +0.07(+5.93%) |
May 26, 2020 | 1.140 | 1.180 | 1.070 | 1.180 | 1,457,269 | +0.18(+18.00%) |
May 22, 2020 | 1.070 | 1.090 | 1.000 | 1.000 | 1,238,500 | -0.01(-0.99%) |
May 21, 2020 | 0.9200 | 1.170 | 0.9200 | 1.010 | 2,724,507 | +0.10(+11.10%) |
May 20, 2020 | 0.8800 | 0.9400 | 0.8600 | 0.9091 | 898,657 | +0.05(+5.97%) |
May 19, 2020 | 0.8709 | 0.8899 | 0.8500 | 0.8579 | 798,447 | -0.02(-2.03%) |
May 18, 2020 | 0.8001 | 0.8900 | 0.8000 | 0.8757 | 1,813,294 | +0.13(+16.76%) |
May 15, 2020 | 0.7500 | 0.7665 | 0.7100 | 0.7500 | 925,400 | +0.02(+2.33%) |
May 14, 2020 | 0.7449 | 0.8000 | 0.6800 | 0.7329 | 1,067,983 | +0.00(+0.38%) |
May 13, 2020 | 0.8200 | 0.8300 | 0.7271 | 0.7301 | 1,170,931 | -0.09(-11.29%) |
May 12, 2020 | 0.8500 | 0.9371 | 0.8070 | 0.8230 | 2,490,666 | +0.04(+4.49%) |
May 11, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7876 | 1,245,696 | +0.01(+1.63%) |
May 08, 2020 | 0.7800 | 0.8000 | 0.7200 | 0.7750 | 1,383,600 | +0.01(+1.88%) |
May 07, 2020 | 0.7700 | 0.7800 | 0.7455 | 0.7607 | 547,946 | +0.06(+8.50%) |
May 06, 2020 | 0.8229 | 0.8295 | 0.7010 | 0.7011 | 939,462 | -0.11(-13.20%) |
May 05, 2020 | 0.8700 | 0.8899 | 0.8001 | 0.8077 | 776,267 | -0.01(-1.51%) |
May 04, 2020 | 0.8550 | 0.9483 | 0.8000 | 0.8201 | 1,242,694 | -0.04(-4.84%) |