Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.043 | 1.052 | 1.016 | 1.034 | 238,634 | -0.01(-0.86%) |
Jul 30, 2020 | 0.9892 | 1.052 | 0.9892 | 1.043 | 110,955 | +0.03(+2.66%) |
Jul 29, 2020 | 1.034 | 1.052 | 1.016 | 1.016 | 153,522 | -0.02(-1.74%) |
Jul 28, 2020 | 1.043 | 1.070 | 1.025 | 1.034 | 209,845 | -0.03(-2.54%) |
Jul 27, 2020 | 1.106 | 1.106 | 1.043 | 1.061 | 73,563 | +0.00(+0.00%) |
Jul 24, 2020 | 1.088 | 1.115 | 1.052 | 1.061 | 87,291 | -0.04(-3.28%) |
Jul 23, 2020 | 1.133 | 1.133 | 1.079 | 1.097 | 97,280 | -0.03(-2.40%) |
Jul 22, 2020 | 1.142 | 1.168 | 1.097 | 1.124 | 147,954 | -0.04(-3.10%) |
Jul 21, 2020 | 1.106 | 1.187 | 1.106 | 1.160 | 287,171 | +0.09(+8.40%) |
Jul 20, 2020 | 1.034 | 1.079 | 1.025 | 1.070 | 149,866 | +0.04(+3.48%) |
Jul 17, 2020 | 1.079 | 1.098 | 1.034 | 1.034 | 285,116 | -0.04(-4.17%) |
Jul 16, 2020 | 1.061 | 1.115 | 1.048 | 1.079 | 140,782 | +0.03(+2.56%) |
Jul 15, 2020 | 1.043 | 1.088 | 1.016 | 1.052 | 335,455 | +0.01(+0.86%) |
Jul 14, 2020 | 1.034 | 1.043 | 1.016 | 1.043 | 120,950 | +0.01(+0.87%) |
Jul 13, 2020 | 1.043 | 1.052 | 1.025 | 1.034 | 117,283 | -0.03(-2.54%) |
Jul 10, 2020 | 1.034 | 1.061 | 1.034 | 1.061 | 85,623 | +0.02(+1.72%) |
Jul 09, 2020 | 1.034 | 1.079 | 1.008 | 1.043 | 234,760 | +0.01(+0.87%) |
Jul 08, 2020 | 1.070 | 1.079 | 1.025 | 1.034 | 143,772 | -0.01(-0.86%) |
Jul 07, 2020 | 1.097 | 1.142 | 1.030 | 1.043 | 248,397 | -0.07(-6.45%) |
Jul 06, 2020 | 1.151 | 1.169 | 1.115 | 1.115 | 196,115 | -0.03(-2.36%) |
Jul 02, 2020 | 1.115 | 1.151 | 1.115 | 1.142 | 177,919 | +0.03(+2.42%) |
Jul 01, 2020 | 1.124 | 1.138 | 1.111 | 1.115 | 137,148 | +0.00(+0.00%) |
Jun 30, 2020 | 1.106 | 1.133 | 1.079 | 1.115 | 283,152 | +0.01(+0.81%) |
Jun 29, 2020 | 1.016 | 1.106 | 0.9442 | 1.106 | 265,798 | +0.07(+6.96%) |
Jun 26, 2020 | 1.133 | 1.133 | 1.016 | 1.034 | 569,899 | -0.07(-6.50%) |
Jun 25, 2020 | 1.088 | 1.133 | 1.061 | 1.106 | 278,230 | +0.03(+2.50%) |
Jun 24, 2020 | 1.124 | 1.151 | 1.061 | 1.079 | 381,293 | -0.07(-6.25%) |
Jun 23, 2020 | 1.106 | 1.205 | 1.106 | 1.151 | 502,789 | +0.07(+6.67%) |
Jun 22, 2020 | 1.115 | 1.115 | 1.061 | 1.079 | 233,529 | +0.00(+0.00%) |
Jun 19, 2020 | 1.115 | 1.120 | 1.052 | 1.079 | 200,159 | -0.01(-0.83%) |
Jun 18, 2020 | 1.052 | 1.115 | 1.052 | 1.088 | 89,283 | -0.01(-0.82%) |
Jun 17, 2020 | 1.088 | 1.128 | 1.076 | 1.097 | 189,831 | +0.00(+0.00%) |
Jun 16, 2020 | 1.196 | 1.232 | 1.097 | 1.097 | 299,850 | -0.04(-3.94%) |
Jun 15, 2020 | 1.034 | 1.187 | 0.9892 | 1.142 | 234,578 | +0.08(+7.63%) |
Jun 12, 2020 | 1.106 | 1.151 | 1.034 | 1.061 | 238,301 | +0.03(+2.61%) |
Jun 11, 2020 | 1.061 | 1.187 | 1.025 | 1.034 | 579,674 | -0.13(-10.85%) |
Jun 10, 2020 | 1.205 | 1.210 | 1.097 | 1.160 | 423,683 | +0.00(+0.00%) |
Jun 09, 2020 | 1.277 | 1.313 | 1.133 | 1.160 | 760,189 | -0.17(-12.84%) |
Jun 08, 2020 | 1.439 | 1.457 | 1.286 | 1.331 | 808,996 | -0.02(-1.33%) |
Jun 05, 2020 | 1.169 | 1.439 | 1.124 | 1.349 | 1,822,899 | +0.25(+22.95%) |
Jun 04, 2020 | 0.9173 | 1.097 | 0.8903 | 1.097 | 1,184,912 | +0.18(+19.61%) |
Jun 03, 2020 | 0.8813 | 0.9263 | 0.8725 | 0.9173 | 463,682 | +0.04(+5.13%) |
Jun 02, 2020 | 0.8813 | 0.8993 | 0.8723 | 0.8725 | 328,732 | +0.00(+0.00%) |
Jun 01, 2020 | 0.8993 | 0.9173 | 0.8543 | 0.8725 | 357,337 | -0.02(-2.19%) |
May 29, 2020 | 0.8898 | 0.8993 | 0.8471 | 0.8920 | 587,246 | +0.01(+1.69%) |
May 28, 2020 | 0.8908 | 0.9353 | 0.8723 | 0.8772 | 325,166 | -0.00(-0.49%) |
May 27, 2020 | 0.8751 | 0.9083 | 0.8544 | 0.8815 | 383,571 | +0.01(+1.25%) |
May 26, 2020 | 0.8903 | 0.9353 | 0.8363 | 0.8706 | 414,230 | -0.01(-1.21%) |
May 22, 2020 | 0.9353 | 0.9353 | 0.8634 | 0.8813 | 149,786 | -0.00(-0.50%) |
May 21, 2020 | 0.8813 | 0.9263 | 0.8618 | 0.8857 | 437,181 | +0.03(+3.67%) |
May 20, 2020 | 0.8383 | 0.8811 | 0.8363 | 0.8543 | 221,286 | +0.02(+2.55%) |
May 19, 2020 | 0.8633 | 0.8633 | 0.8273 | 0.8331 | 123,537 | +0.01(+1.80%) |
May 18, 2020 | 0.7914 | 0.8363 | 0.7914 | 0.8183 | 338,267 | +0.05(+6.45%) |
May 15, 2020 | 0.7644 | 0.7909 | 0.7464 | 0.7688 | 303,909 | +0.03(+3.90%) |
May 14, 2020 | 0.7824 | 0.7824 | 0.7194 | 0.7399 | 203,946 | -0.02(-2.41%) |
May 13, 2020 | 0.7464 | 0.7779 | 0.7051 | 0.7582 | 347,997 | +0.01(+1.15%) |
May 12, 2020 | 0.7914 | 0.8003 | 0.7464 | 0.7496 | 304,866 | -0.04(-4.97%) |
May 11, 2020 | 0.8111 | 0.8188 | 0.7644 | 0.7888 | 194,451 | -0.01(-1.24%) |
May 08, 2020 | 0.7799 | 0.8094 | 0.7555 | 0.7987 | 198,602 | +0.03(+4.41%) |
May 07, 2020 | 0.7554 | 0.7784 | 0.7513 | 0.7649 | 171,988 | +0.01(+1.82%) |
May 06, 2020 | 0.8094 | 0.8204 | 0.7374 | 0.7513 | 294,071 | -0.04(-5.06%) |
May 05, 2020 | 0.8094 | 0.8344 | 0.7824 | 0.7913 | 262,796 | +0.02(+2.36%) |
May 04, 2020 | 0.8391 | 0.8543 | 0.7656 | 0.7730 | 204,860 | -0.02(-2.75%) |