Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.8048 | 0.8137 | 0.7546 | 0.7745 | 3,145,578 | -0.03(-3.82%) |
Jul 30, 2020 | 0.7943 | 0.8200 | 0.7447 | 0.8052 | 6,176,255 | -0.03(-3.60%) |
Jul 29, 2020 | 0.9135 | 0.9650 | 0.8143 | 0.8353 | 9,501,139 | -0.07(-8.05%) |
Jul 28, 2020 | 0.9503 | 0.9503 | 0.8936 | 0.9085 | 3,275,867 | -0.02(-2.34%) |
Jul 27, 2020 | 1.003 | 1.013 | 0.9136 | 0.9302 | 7,480,113 | -0.08(-8.15%) |
Jul 24, 2020 | 1.013 | 1.023 | 0.9929 | 1.013 | 3,765,488 | -0.02(-1.92%) |
Jul 23, 2020 | 1.033 | 1.052 | 1.003 | 1.033 | 5,217,531 | -0.03(-2.80%) |
Jul 22, 2020 | 1.043 | 1.062 | 1.013 | 1.062 | 3,732,503 | +0.01(+0.94%) |
Jul 21, 2020 | 1.033 | 1.072 | 1.013 | 1.052 | 5,904,178 | +0.05(+4.95%) |
Jul 20, 2020 | 1.003 | 1.043 | 0.9929 | 1.003 | 4,407,354 | +0.00(+0.00%) |
Jul 17, 2020 | 1.082 | 1.102 | 0.9929 | 1.003 | 5,257,805 | -0.07(-6.48%) |
Jul 16, 2020 | 1.092 | 1.122 | 1.023 | 1.072 | 4,154,603 | -0.01(-0.92%) |
Jul 15, 2020 | 1.142 | 1.142 | 1.052 | 1.082 | 6,343,271 | +0.08(+7.92%) |
Jul 14, 2020 | 1.003 | 1.033 | 0.9929 | 1.003 | 3,219,051 | +0.00(+0.00%) |
Jul 13, 2020 | 1.043 | 1.072 | 0.9929 | 1.003 | 5,096,920 | -0.05(-4.72%) |
Jul 10, 2020 | 0.9929 | 1.062 | 0.9929 | 1.052 | 5,616,960 | +0.02(+1.92%) |
Jul 09, 2020 | 1.052 | 1.052 | 1.003 | 1.033 | 4,014,067 | -0.04(-3.70%) |
Jul 08, 2020 | 1.112 | 1.112 | 0.9929 | 1.072 | 6,465,028 | -0.05(-4.42%) |
Jul 07, 2020 | 1.092 | 1.162 | 1.013 | 1.122 | 6,054,521 | +0.03(+2.73%) |
Jul 06, 2020 | 1.172 | 1.182 | 1.082 | 1.092 | 4,874,246 | -0.05(-4.35%) |
Jul 02, 2020 | 1.251 | 1.251 | 1.082 | 1.142 | 5,593,393 | -0.03(-2.54%) |
Jul 01, 2020 | 1.182 | 1.281 | 1.142 | 1.172 | 7,997,510 | +0.05(+4.43%) |
Jun 30, 2020 | 1.172 | 1.182 | 1.082 | 1.122 | 5,547,466 | -0.07(-5.83%) |
Jun 29, 2020 | 1.211 | 1.271 | 1.152 | 1.191 | 6,159,056 | -0.06(-4.76%) |
Jun 26, 2020 | 1.211 | 1.370 | 1.201 | 1.251 | 7,557,869 | +0.00(+0.00%) |
Jun 25, 2020 | 1.122 | 1.291 | 1.023 | 1.251 | 11,405,543 | +0.10(+8.62%) |
Jun 24, 2020 | 1.241 | 1.281 | 1.102 | 1.152 | 10,159,021 | -0.16(-12.12%) |
Jun 23, 2020 | 1.390 | 1.440 | 1.291 | 1.311 | 7,909,258 | -0.04(-2.94%) |
Jun 22, 2020 | 1.489 | 1.519 | 1.340 | 1.350 | 10,231,001 | -0.17(-11.11%) |
Jun 19, 2020 | 1.668 | 1.678 | 1.489 | 1.519 | 12,131,910 | -0.06(-3.77%) |
Jun 18, 2020 | 1.618 | 1.658 | 1.579 | 1.579 | 6,900,064 | -0.02(-1.24%) |
Jun 17, 2020 | 1.738 | 1.767 | 1.589 | 1.599 | 7,911,284 | -0.17(-9.55%) |
Jun 16, 2020 | 1.946 | 1.956 | 1.738 | 1.767 | 13,806,036 | +0.08(+4.71%) |
Jun 15, 2020 | 1.539 | 1.817 | 1.519 | 1.688 | 12,377,139 | -0.07(-3.95%) |
Jun 12, 2020 | 2.006 | 2.006 | 1.638 | 1.757 | 25,066,934 | +0.18(+11.32%) |
Jun 11, 2020 | 1.330 | 1.906 | 1.211 | 1.579 | 36,867,608 | +0.02(+1.27%) |
Jun 10, 2020 | 1.916 | 2.006 | 1.489 | 1.559 | 45,299,736 | -0.77(-33.19%) |
Jun 09, 2020 | 2.800 | 2.969 | 1.986 | 2.333 | 73,238,224 | -1.12(-32.47%) |
Jun 08, 2020 | 1.896 | 3.564 | 1.867 | 3.455 | 104,588,200 | +2.09(+152.17%) |
Jun 05, 2020 | 1.033 | 1.400 | 0.9135 | 1.370 | 47,574,056 | +0.53(+62.35%) |
Jun 04, 2020 | 0.8539 | 0.8737 | 0.8142 | 0.8440 | 6,400,623 | -0.01(-1.56%) |
Jun 03, 2020 | 0.8627 | 0.8926 | 0.8390 | 0.8574 | 5,738,687 | +0.02(+2.80%) |
Jun 02, 2020 | 0.8381 | 0.9035 | 0.8126 | 0.8340 | 7,495,611 | +0.03(+3.70%) |
Jun 01, 2020 | 0.6950 | 0.8440 | 0.6950 | 0.8042 | 11,757,184 | +0.11(+15.73%) |
May 29, 2020 | 0.7745 | 0.7844 | 0.6851 | 0.6949 | 9,978,691 | -0.09(-11.38%) |
May 28, 2020 | 0.8241 | 0.8511 | 0.7745 | 0.7842 | 6,600,501 | -0.07(-8.16%) |
May 27, 2020 | 0.8837 | 0.8837 | 0.8340 | 0.8539 | 5,629,154 | -0.03(-3.14%) |
May 26, 2020 | 0.9224 | 0.9229 | 0.8737 | 0.8816 | 6,091,702 | -0.03(-3.19%) |
May 22, 2020 | 0.9035 | 0.9135 | 0.8837 | 0.9107 | 3,537,265 | -0.03(-3.45%) |
May 21, 2020 | 0.9164 | 0.9432 | 0.8638 | 0.9432 | 8,716,864 | +0.01(+0.58%) |
May 20, 2020 | 0.9919 | 0.9919 | 0.8936 | 0.9378 | 10,297,475 | -0.03(-2.63%) |
May 19, 2020 | 1.013 | 1.023 | 0.9532 | 0.9631 | 4,297,309 | -0.05(-4.90%) |
May 18, 2020 | 1.043 | 1.082 | 0.9929 | 1.013 | 9,439,665 | +0.08(+8.33%) |
May 15, 2020 | 0.9730 | 0.9767 | 0.9135 | 0.9349 | 5,531,855 | +0.03(+3.37%) |
May 14, 2020 | 0.8837 | 0.9830 | 0.7968 | 0.9044 | 11,294,978 | -0.13(-12.41%) |
May 13, 2020 | 1.033 | 1.062 | 0.9929 | 1.033 | 8,533,000 | -0.02(-1.89%) |
May 12, 2020 | 1.092 | 1.092 | 1.023 | 1.052 | 6,384,997 | -0.02(-1.85%) |
May 11, 2020 | 1.072 | 1.082 | 1.023 | 1.072 | 5,435,212 | +0.01(+0.93%) |
May 08, 2020 | 1.052 | 1.102 | 1.003 | 1.062 | 6,871,385 | +0.01(+0.94%) |
May 07, 2020 | 1.132 | 1.132 | 0.9929 | 1.052 | 7,782,376 | -0.05(-4.50%) |
May 06, 2020 | 1.191 | 1.191 | 1.062 | 1.102 | 6,587,119 | -0.08(-6.72%) |
May 05, 2020 | 1.301 | 1.301 | 1.162 | 1.182 | 9,130,976 | -0.02(-1.65%) |
May 04, 2020 | 1.162 | 1.231 | 1.152 | 1.201 | 8,754,493 | -0.03(-2.42%) |