Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.044 | 1.053 | 1.017 | 1.035 | 238,431 | -0.01(-0.86%) |
Jul 30, 2020 | 0.9901 | 1.053 | 0.9901 | 1.044 | 110,860 | +0.03(+2.65%) |
Jul 29, 2020 | 1.035 | 1.053 | 1.017 | 1.017 | 153,391 | -0.02(-1.74%) |
Jul 28, 2020 | 1.044 | 1.071 | 1.026 | 1.035 | 209,666 | -0.03(-2.54%) |
Jul 27, 2020 | 1.107 | 1.107 | 1.044 | 1.062 | 73,500 | +0.00(+0.00%) |
Jul 24, 2020 | 1.089 | 1.116 | 1.053 | 1.062 | 87,217 | -0.04(-3.28%) |
Jul 23, 2020 | 1.134 | 1.134 | 1.080 | 1.098 | 97,197 | -0.03(-2.40%) |
Jul 22, 2020 | 1.143 | 1.169 | 1.098 | 1.125 | 147,828 | -0.04(-3.10%) |
Jul 21, 2020 | 1.107 | 1.188 | 1.107 | 1.161 | 286,926 | +0.09(+8.40%) |
Jul 20, 2020 | 1.035 | 1.080 | 1.026 | 1.071 | 149,738 | +0.04(+3.48%) |
Jul 17, 2020 | 1.080 | 1.099 | 1.035 | 1.035 | 284,872 | -0.04(-4.17%) |
Jul 16, 2020 | 1.062 | 1.116 | 1.049 | 1.080 | 140,662 | +0.03(+2.56%) |
Jul 15, 2020 | 1.044 | 1.089 | 1.017 | 1.053 | 335,169 | +0.01(+0.86%) |
Jul 14, 2020 | 1.035 | 1.044 | 1.017 | 1.044 | 120,847 | +0.01(+0.87%) |
Jul 13, 2020 | 1.044 | 1.053 | 1.026 | 1.035 | 117,183 | -0.03(-2.54%) |
Jul 10, 2020 | 1.035 | 1.062 | 1.035 | 1.062 | 85,550 | +0.02(+1.72%) |
Jul 09, 2020 | 1.035 | 1.080 | 1.009 | 1.044 | 234,560 | +0.01(+0.87%) |
Jul 08, 2020 | 1.071 | 1.080 | 1.026 | 1.035 | 143,649 | -0.01(-0.86%) |
Jul 07, 2020 | 1.098 | 1.143 | 1.031 | 1.044 | 248,184 | -0.07(-6.45%) |
Jul 06, 2020 | 1.152 | 1.170 | 1.116 | 1.116 | 195,947 | -0.03(-2.36%) |
Jul 02, 2020 | 1.116 | 1.152 | 1.116 | 1.143 | 177,767 | +0.03(+2.42%) |
Jul 01, 2020 | 1.125 | 1.139 | 1.112 | 1.116 | 137,031 | +0.00(+0.00%) |
Jun 30, 2020 | 1.107 | 1.134 | 1.080 | 1.116 | 282,910 | +0.01(+0.81%) |
Jun 29, 2020 | 1.017 | 1.107 | 0.9451 | 1.107 | 265,571 | +0.07(+6.96%) |
Jun 26, 2020 | 1.134 | 1.134 | 1.017 | 1.035 | 569,412 | -0.07(-6.50%) |
Jun 25, 2020 | 1.089 | 1.134 | 1.062 | 1.107 | 277,993 | +0.03(+2.50%) |
Jun 24, 2020 | 1.125 | 1.152 | 1.062 | 1.080 | 380,967 | -0.07(-6.25%) |
Jun 23, 2020 | 1.107 | 1.206 | 1.107 | 1.152 | 502,359 | +0.07(+6.67%) |
Jun 22, 2020 | 1.116 | 1.116 | 1.062 | 1.080 | 233,330 | +0.00(+0.00%) |
Jun 19, 2020 | 1.116 | 1.121 | 1.053 | 1.080 | 199,988 | -0.01(-0.83%) |
Jun 18, 2020 | 1.053 | 1.116 | 1.053 | 1.089 | 89,207 | -0.01(-0.82%) |
Jun 17, 2020 | 1.089 | 1.129 | 1.077 | 1.098 | 189,669 | +0.00(+0.00%) |
Jun 16, 2020 | 1.197 | 1.233 | 1.098 | 1.098 | 299,594 | -0.04(-3.94%) |
Jun 15, 2020 | 1.035 | 1.188 | 0.9901 | 1.143 | 234,377 | +0.08(+7.63%) |
Jun 12, 2020 | 1.107 | 1.152 | 1.035 | 1.062 | 238,097 | +0.03(+2.61%) |
Jun 11, 2020 | 1.062 | 1.188 | 1.026 | 1.035 | 579,179 | -0.13(-10.85%) |
Jun 10, 2020 | 1.206 | 1.211 | 1.098 | 1.161 | 423,321 | +0.00(+0.00%) |
Jun 09, 2020 | 1.278 | 1.314 | 1.134 | 1.161 | 759,540 | -0.17(-12.84%) |
Jun 08, 2020 | 1.440 | 1.458 | 1.287 | 1.332 | 808,305 | -0.02(-1.33%) |
Jun 05, 2020 | 1.170 | 1.440 | 1.125 | 1.350 | 1,821,342 | +0.25(+22.95%) |
Jun 04, 2020 | 0.9181 | 1.098 | 0.8911 | 1.098 | 1,183,900 | +0.18(+19.61%) |
Jun 03, 2020 | 0.8820 | 0.9271 | 0.8732 | 0.9181 | 463,286 | +0.04(+5.13%) |
Jun 02, 2020 | 0.8820 | 0.9001 | 0.8730 | 0.8732 | 328,451 | +0.00(+0.00%) |
Jun 01, 2020 | 0.9001 | 0.9181 | 0.8550 | 0.8732 | 357,032 | -0.02(-2.19%) |
May 29, 2020 | 0.8906 | 0.9001 | 0.8478 | 0.8928 | 586,744 | +0.01(+1.69%) |
May 28, 2020 | 0.8916 | 0.9361 | 0.8730 | 0.8779 | 324,888 | -0.00(-0.49%) |
May 27, 2020 | 0.8758 | 0.9091 | 0.8551 | 0.8822 | 383,244 | +0.01(+1.25%) |
May 26, 2020 | 0.8911 | 0.9361 | 0.8370 | 0.8713 | 413,876 | -0.01(-1.21%) |
May 22, 2020 | 0.9361 | 0.9361 | 0.8641 | 0.8820 | 149,658 | -0.00(-0.50%) |
May 21, 2020 | 0.8820 | 0.9271 | 0.8625 | 0.8865 | 436,807 | +0.03(+3.67%) |
May 20, 2020 | 0.8390 | 0.8819 | 0.8370 | 0.8550 | 221,097 | +0.02(+2.55%) |
May 19, 2020 | 0.8640 | 0.8640 | 0.8280 | 0.8338 | 123,431 | +0.01(+1.80%) |
May 18, 2020 | 0.7920 | 0.8370 | 0.7920 | 0.8190 | 337,978 | +0.05(+6.45%) |
May 15, 2020 | 0.7650 | 0.7916 | 0.7470 | 0.7695 | 303,649 | +0.03(+3.90%) |
May 14, 2020 | 0.7830 | 0.7830 | 0.7200 | 0.7406 | 203,771 | -0.02(-2.41%) |
May 13, 2020 | 0.7470 | 0.7785 | 0.7057 | 0.7588 | 347,700 | +0.01(+1.15%) |
May 12, 2020 | 0.7920 | 0.8010 | 0.7470 | 0.7502 | 304,606 | -0.04(-4.97%) |
May 11, 2020 | 0.8118 | 0.8195 | 0.7650 | 0.7894 | 194,285 | -0.01(-1.24%) |
May 08, 2020 | 0.7805 | 0.8100 | 0.7561 | 0.7993 | 198,433 | +0.03(+4.41%) |
May 07, 2020 | 0.7560 | 0.7791 | 0.7519 | 0.7656 | 171,841 | +0.01(+1.82%) |
May 06, 2020 | 0.8100 | 0.8211 | 0.7380 | 0.7519 | 293,820 | -0.04(-5.06%) |
May 05, 2020 | 0.8100 | 0.8352 | 0.7830 | 0.7920 | 262,571 | +0.02(+2.36%) |
May 04, 2020 | 0.8398 | 0.8550 | 0.7663 | 0.7737 | 204,685 | -0.02(-2.75%) |