Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.000 | 1.010 | 0.9600 | 0.9900 | 149,400 | -0.00(-0.29%) |
Jul 30, 2020 | 1.040 | 1.040 | 0.9601 | 0.9929 | 417,931 | -0.05(-4.53%) |
Jul 29, 2020 | 1.050 | 1.080 | 1.040 | 1.040 | 222,290 | -0.03(-2.80%) |
Jul 28, 2020 | 1.120 | 1.120 | 1.040 | 1.070 | 313,193 | -0.03(-2.73%) |
Jul 27, 2020 | 1.120 | 1.150 | 1.080 | 1.100 | 221,746 | -0.02(-1.79%) |
Jul 24, 2020 | 1.110 | 1.130 | 1.080 | 1.120 | 421,500 | +0.03(+2.75%) |
Jul 23, 2020 | 1.140 | 1.180 | 1.090 | 1.090 | 705,033 | -0.08(-6.84%) |
Jul 22, 2020 | 1.160 | 1.180 | 1.150 | 1.170 | 266,934 | +0.02(+1.74%) |
Jul 21, 2020 | 1.150 | 1.150 | 1.130 | 1.150 | 219,335 | +0.04(+3.60%) |
Jul 20, 2020 | 1.140 | 1.150 | 1.100 | 1.110 | 218,900 | -0.02(-1.77%) |
Jul 17, 2020 | 1.120 | 1.130 | 1.100 | 1.130 | 270,600 | +0.02(+1.80%) |
Jul 16, 2020 | 1.120 | 1.180 | 1.080 | 1.110 | 499,682 | -0.01(-0.89%) |
Jul 15, 2020 | 1.120 | 1.140 | 1.090 | 1.120 | 290,558 | +0.00(+0.00%) |
Jul 14, 2020 | 1.090 | 1.120 | 1.080 | 1.120 | 295,294 | +0.03(+2.75%) |
Jul 13, 2020 | 1.110 | 1.140 | 1.070 | 1.090 | 405,455 | -0.02(-1.80%) |
Jul 10, 2020 | 1.130 | 1.146 | 1.100 | 1.110 | 368,900 | -0.01(-0.89%) |
Jul 09, 2020 | 1.130 | 1.190 | 1.110 | 1.120 | 495,513 | +0.00(+0.00%) |
Jul 08, 2020 | 1.220 | 1.230 | 1.100 | 1.120 | 575,299 | -0.11(-8.94%) |
Jul 07, 2020 | 1.280 | 1.300 | 1.220 | 1.230 | 447,260 | -0.04(-3.15%) |
Jul 06, 2020 | 1.190 | 1.280 | 1.120 | 1.270 | 617,550 | +0.15(+13.39%) |
Jul 02, 2020 | 1.210 | 1.250 | 1.110 | 1.120 | 842,000 | -0.08(-6.67%) |
Jul 01, 2020 | 1.390 | 1.390 | 1.190 | 1.200 | 915,940 | -0.20(-14.29%) |
Jun 30, 2020 | 1.200 | 1.420 | 1.170 | 1.400 | 1,390,430 | +0.24(+20.69%) |
Jun 29, 2020 | 1.110 | 1.180 | 1.100 | 1.160 | 280,978 | +0.06(+5.45%) |
Jun 26, 2020 | 1.150 | 1.170 | 1.100 | 1.100 | 278,000 | -0.07(-5.98%) |
Jun 25, 2020 | 1.150 | 1.180 | 1.110 | 1.170 | 277,937 | +0.02(+1.74%) |
Jun 24, 2020 | 1.180 | 1.210 | 1.100 | 1.150 | 604,623 | -0.05(-4.17%) |
Jun 23, 2020 | 1.270 | 1.270 | 1.150 | 1.200 | 841,826 | -0.01(-0.83%) |
Jun 22, 2020 | 1.050 | 1.320 | 1.030 | 1.210 | 2,192,397 | +0.18(+17.48%) |
Jun 19, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 324,700 | -0.03(-2.83%) |
Jun 18, 2020 | 1.050 | 1.100 | 1.050 | 1.060 | 385,960 | +0.00(+0.00%) |
Jun 17, 2020 | 1.000 | 1.100 | 1.000 | 1.060 | 795,245 | +0.06(+6.00%) |
Jun 16, 2020 | 0.9500 | 1.020 | 0.9400 | 1.000 | 415,204 | +0.05(+5.26%) |
Jun 15, 2020 | 0.8400 | 0.9800 | 0.8200 | 0.9500 | 272,123 | +0.09(+10.47%) |
Jun 12, 2020 | 0.9300 | 0.9504 | 0.8300 | 0.8600 | 469,200 | -0.04(-4.44%) |
Jun 11, 2020 | 1.020 | 1.020 | 0.8900 | 0.9000 | 498,860 | -0.12(-11.76%) |
Jun 10, 2020 | 1.070 | 1.070 | 0.9511 | 1.020 | 753,333 | -0.02(-1.92%) |
Jun 09, 2020 | 1.130 | 1.160 | 0.9500 | 1.040 | 2,282,645 | +0.14(+15.56%) |
Jun 08, 2020 | 0.8600 | 0.9000 | 0.8300 | 0.9000 | 661,003 | +0.03(+3.07%) |
Jun 05, 2020 | 0.9100 | 0.9100 | 0.8500 | 0.8732 | 333,000 | -0.03(-3.51%) |
Jun 04, 2020 | 0.9500 | 0.9552 | 0.8805 | 0.9050 | 174,515 | -0.04(-4.23%) |
Jun 03, 2020 | 0.9100 | 0.9500 | 0.8700 | 0.9450 | 250,923 | +0.04(+5.00%) |
Jun 02, 2020 | 0.8900 | 0.9100 | 0.8400 | 0.9000 | 412,387 | +0.05(+6.01%) |
Jun 01, 2020 | 0.8104 | 0.8499 | 0.8000 | 0.8490 | 147,445 | +0.01(+1.06%) |
May 29, 2020 | 0.8597 | 0.9100 | 0.7700 | 0.8401 | 273,000 | -0.02(-2.31%) |
May 28, 2020 | 0.9000 | 0.9300 | 0.8600 | 0.8600 | 187,394 | -0.04(-4.27%) |
May 27, 2020 | 0.9000 | 0.9100 | 0.8400 | 0.8984 | 214,175 | -0.00(-0.18%) |
May 26, 2020 | 0.9700 | 0.9700 | 0.8700 | 0.9000 | 400,676 | -0.03(-3.23%) |
May 22, 2020 | 0.9411 | 0.9700 | 0.9001 | 0.9300 | 259,200 | +0.01(+1.04%) |
May 21, 2020 | 0.8500 | 0.9700 | 0.8468 | 0.9204 | 684,354 | +0.07(+8.28%) |
May 20, 2020 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 224,113 | +0.00(+0.00%) |
May 19, 2020 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 632,807 | +0.05(+6.26%) |
May 18, 2020 | 0.7800 | 0.8200 | 0.7700 | 0.7999 | 595,101 | +0.03(+4.02%) |
May 15, 2020 | 0.6874 | 0.7800 | 0.6800 | 0.7690 | 810,600 | +0.08(+12.26%) |
May 14, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6850 | 80,364 | -0.00(-0.35%) |
May 13, 2020 | 0.7100 | 0.7100 | 0.6600 | 0.6874 | 106,215 | -0.01(-1.73%) |
May 12, 2020 | 0.7030 | 0.7499 | 0.6800 | 0.6995 | 236,453 | -0.00(-0.50%) |
May 11, 2020 | 0.6700 | 0.7700 | 0.6700 | 0.7030 | 448,460 | +0.02(+3.02%) |
May 08, 2020 | 0.6700 | 0.6900 | 0.6400 | 0.6824 | 660,900 | +0.01(+1.85%) |
May 07, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6700 | 496,104 | -0.05(-6.53%) |
May 06, 2020 | 0.7500 | 0.7600 | 0.6984 | 0.7168 | 729,148 | -0.02(-3.14%) |
May 05, 2020 | 0.7037 | 0.7700 | 0.7008 | 0.7400 | 1,307,426 | +0.02(+2.78%) |
May 04, 2020 | 0.6200 | 0.7700 | 0.6200 | 0.7200 | 1,006,875 | +0.13(+21.13%) |