Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.570 | 1.570 | 1.500 | 1.550 | 337,300 | +0.00(+0.00%) |
Jul 30, 2020 | 1.520 | 1.560 | 1.482 | 1.550 | 220,840 | -0.01(-0.64%) |
Jul 29, 2020 | 1.550 | 1.600 | 1.530 | 1.560 | 198,261 | +0.02(+1.30%) |
Jul 28, 2020 | 1.520 | 1.560 | 1.480 | 1.540 | 214,311 | +0.04(+2.67%) |
Jul 27, 2020 | 1.520 | 1.560 | 1.480 | 1.500 | 157,735 | -0.02(-1.32%) |
Jul 24, 2020 | 1.530 | 1.565 | 1.470 | 1.520 | 273,100 | -0.01(-0.65%) |
Jul 23, 2020 | 1.560 | 1.592 | 1.480 | 1.530 | 376,512 | -0.05(-3.16%) |
Jul 22, 2020 | 1.650 | 1.700 | 1.565 | 1.580 | 619,552 | -0.09(-5.39%) |
Jul 21, 2020 | 1.630 | 1.670 | 1.610 | 1.670 | 517,249 | +0.04(+2.45%) |
Jul 20, 2020 | 1.510 | 1.630 | 1.450 | 1.630 | 880,837 | +0.12(+7.95%) |
Jul 17, 2020 | 1.370 | 1.530 | 1.340 | 1.510 | 1,100,400 | +0.14(+10.22%) |
Jul 16, 2020 | 1.360 | 1.390 | 1.260 | 1.370 | 428,329 | +0.05(+3.79%) |
Jul 15, 2020 | 1.280 | 1.400 | 1.240 | 1.320 | 1,142,577 | +0.06(+4.76%) |
Jul 14, 2020 | 1.200 | 1.290 | 1.140 | 1.260 | 905,653 | +0.01(+0.80%) |
Jul 13, 2020 | 1.300 | 1.330 | 1.210 | 1.250 | 1,357,062 | -0.05(-3.85%) |
Jul 10, 2020 | 1.370 | 1.370 | 1.290 | 1.300 | 1,100,500 | -0.07(-5.11%) |
Jul 09, 2020 | 1.430 | 1.440 | 1.330 | 1.370 | 1,114,272 | -0.09(-6.16%) |
Jul 08, 2020 | 1.530 | 1.570 | 1.370 | 1.460 | 3,445,983 | -0.13(-8.18%) |
Jul 07, 2020 | 1.340 | 1.880 | 1.310 | 1.590 | 15,267,441 | +0.25(+18.66%) |
Jul 06, 2020 | 1.300 | 1.340 | 1.260 | 1.340 | 357,555 | +0.07(+5.51%) |
Jul 02, 2020 | 1.270 | 1.305 | 1.240 | 1.270 | 327,700 | +0.00(+0.00%) |
Jul 01, 2020 | 1.290 | 1.300 | 1.240 | 1.270 | 281,818 | -0.03(-2.31%) |
Jun 30, 2020 | 1.310 | 1.310 | 1.240 | 1.300 | 274,319 | +0.02(+1.56%) |
Jun 29, 2020 | 1.290 | 1.360 | 1.240 | 1.280 | 425,673 | +0.03(+2.40%) |
Jun 26, 2020 | 1.350 | 1.360 | 1.250 | 1.250 | 505,500 | -0.12(-8.76%) |
Jun 25, 2020 | 1.310 | 1.390 | 1.260 | 1.370 | 551,722 | +0.11(+8.73%) |
Jun 24, 2020 | 1.340 | 1.360 | 1.200 | 1.260 | 784,815 | -0.08(-5.97%) |
Jun 23, 2020 | 1.390 | 1.420 | 1.300 | 1.340 | 633,430 | -0.02(-1.47%) |
Jun 22, 2020 | 1.400 | 1.430 | 1.320 | 1.360 | 420,420 | -0.07(-4.90%) |
Jun 19, 2020 | 1.460 | 1.470 | 1.340 | 1.430 | 755,300 | -0.03(-2.05%) |
Jun 18, 2020 | 1.290 | 1.660 | 1.270 | 1.460 | 4,833,707 | +0.14(+10.61%) |
Jun 17, 2020 | 1.360 | 1.430 | 1.290 | 1.320 | 410,934 | -0.04(-2.94%) |
Jun 16, 2020 | 1.350 | 1.400 | 1.230 | 1.360 | 745,613 | +0.06(+4.62%) |
Jun 15, 2020 | 1.230 | 1.310 | 1.120 | 1.300 | 711,111 | +0.07(+5.69%) |
Jun 12, 2020 | 1.400 | 1.410 | 1.190 | 1.230 | 1,156,600 | -0.07(-5.38%) |
Jun 11, 2020 | 1.500 | 1.510 | 1.280 | 1.300 | 1,428,097 | -0.32(-19.75%) |
Jun 10, 2020 | 1.650 | 1.720 | 1.540 | 1.620 | 842,824 | +0.03(+1.89%) |
Jun 09, 2020 | 1.620 | 1.640 | 1.550 | 1.590 | 624,981 | -0.09(-5.36%) |
Jun 08, 2020 | 1.600 | 1.700 | 1.550 | 1.680 | 774,109 | +0.16(+10.53%) |
Jun 05, 2020 | 1.630 | 1.730 | 1.500 | 1.520 | 1,181,800 | -0.08(-5.00%) |
Jun 04, 2020 | 1.540 | 1.830 | 1.520 | 1.600 | 1,492,954 | +0.02(+1.27%) |
Jun 03, 2020 | 1.540 | 1.710 | 1.470 | 1.580 | 1,439,003 | +0.12(+8.22%) |
Jun 02, 2020 | 1.730 | 1.760 | 1.390 | 1.460 | 2,324,019 | -0.27(-15.61%) |
Jun 01, 2020 | 1.880 | 1.900 | 1.670 | 1.730 | 1,070,468 | -0.12(-6.49%) |
May 29, 2020 | 2.020 | 2.020 | 1.640 | 1.850 | 2,480,900 | -0.11(-5.61%) |
May 28, 2020 | 1.770 | 2.240 | 1.760 | 1.960 | 9,247,526 | +0.23(+13.29%) |
May 27, 2020 | 1.250 | 1.840 | 1.230 | 1.730 | 7,390,882 | +0.53(+44.17%) |
May 26, 2020 | 1.200 | 1.220 | 1.170 | 1.200 | 1,138,083 | +0.06(+5.26%) |
May 22, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 1,092,700 | -0.02(-1.72%) |
May 21, 2020 | 1.160 | 1.200 | 1.130 | 1.160 | 462,752 | +0.00(+0.00%) |
May 20, 2020 | 1.200 | 1.200 | 1.110 | 1.160 | 578,224 | +0.00(+0.00%) |
May 19, 2020 | 1.240 | 1.250 | 1.110 | 1.160 | 1,227,899 | -0.02(-1.69%) |
May 18, 2020 | 1.220 | 1.270 | 1.140 | 1.180 | 2,364,812 | +0.14(+13.46%) |
May 15, 2020 | 0.9800 | 1.350 | 0.9405 | 1.040 | 4,762,400 | +0.08(+7.93%) |
May 14, 2020 | 0.9900 | 1.000 | 0.8952 | 0.9636 | 584,590 | +0.07(+8.27%) |
May 13, 2020 | 0.8800 | 0.9400 | 0.8300 | 0.8900 | 405,844 | +0.07(+8.54%) |
May 12, 2020 | 0.8400 | 0.8615 | 0.8000 | 0.8200 | 171,453 | -0.04(-4.65%) |
May 11, 2020 | 0.8890 | 0.9099 | 0.8600 | 0.8600 | 180,686 | -0.03(-3.37%) |
May 08, 2020 | 0.8700 | 0.8977 | 0.7600 | 0.8900 | 391,400 | +0.02(+1.71%) |
May 07, 2020 | 0.7800 | 1.050 | 0.7701 | 0.8750 | 1,623,371 | +0.06(+8.02%) |
May 06, 2020 | 0.7900 | 0.8100 | 0.7600 | 0.8100 | 189,606 | +0.05(+6.44%) |
May 05, 2020 | 0.7600 | 0.8000 | 0.7100 | 0.7610 | 91,995 | +0.03(+3.89%) |
May 04, 2020 | 0.7400 | 0.7700 | 0.6900 | 0.7325 | 104,859 | +0.01(+1.16%) |