Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.054 | 1.064 | 1.027 | 1.045 | 236,073 | -0.01(-0.86%) |
Jul 30, 2020 | 0.9999 | 1.064 | 0.9999 | 1.054 | 109,764 | +0.03(+2.65%) |
Jul 29, 2020 | 1.045 | 1.064 | 1.027 | 1.027 | 151,874 | -0.02(-1.74%) |
Jul 28, 2020 | 1.054 | 1.082 | 1.036 | 1.045 | 207,592 | -0.03(-2.54%) |
Jul 27, 2020 | 1.118 | 1.118 | 1.054 | 1.073 | 72,773 | +0.00(+0.00%) |
Jul 24, 2020 | 1.100 | 1.127 | 1.064 | 1.073 | 86,354 | -0.04(-3.28%) |
Jul 23, 2020 | 1.145 | 1.145 | 1.091 | 1.109 | 96,236 | -0.03(-2.40%) |
Jul 22, 2020 | 1.154 | 1.180 | 1.109 | 1.136 | 146,366 | -0.04(-3.10%) |
Jul 21, 2020 | 1.118 | 1.200 | 1.118 | 1.173 | 284,088 | +0.09(+8.40%) |
Jul 20, 2020 | 1.045 | 1.091 | 1.036 | 1.082 | 148,257 | +0.04(+3.48%) |
Jul 17, 2020 | 1.091 | 1.110 | 1.045 | 1.045 | 282,055 | -0.05(-4.17%) |
Jul 16, 2020 | 1.073 | 1.127 | 1.059 | 1.091 | 139,271 | +0.03(+2.56%) |
Jul 15, 2020 | 1.054 | 1.100 | 1.027 | 1.064 | 331,854 | +0.01(+0.86%) |
Jul 14, 2020 | 1.045 | 1.054 | 1.027 | 1.054 | 119,652 | +0.01(+0.87%) |
Jul 13, 2020 | 1.054 | 1.064 | 1.036 | 1.045 | 116,024 | -0.03(-2.54%) |
Jul 10, 2020 | 1.045 | 1.073 | 1.045 | 1.073 | 84,704 | +0.02(+1.72%) |
Jul 09, 2020 | 1.045 | 1.091 | 1.019 | 1.054 | 232,240 | +0.01(+0.87%) |
Jul 08, 2020 | 1.082 | 1.091 | 1.036 | 1.045 | 142,229 | -0.01(-0.86%) |
Jul 07, 2020 | 1.109 | 1.154 | 1.041 | 1.054 | 245,730 | -0.07(-6.45%) |
Jul 06, 2020 | 1.164 | 1.182 | 1.127 | 1.127 | 194,010 | -0.03(-2.36%) |
Jul 02, 2020 | 1.127 | 1.164 | 1.127 | 1.154 | 176,009 | +0.03(+2.42%) |
Jul 01, 2020 | 1.136 | 1.150 | 1.123 | 1.127 | 135,676 | +0.00(+0.00%) |
Jun 30, 2020 | 1.118 | 1.145 | 1.091 | 1.127 | 280,113 | +0.01(+0.81%) |
Jun 29, 2020 | 1.027 | 1.118 | 0.9545 | 1.118 | 262,945 | +0.07(+6.96%) |
Jun 26, 2020 | 1.145 | 1.145 | 1.027 | 1.045 | 563,781 | -0.07(-6.50%) |
Jun 25, 2020 | 1.100 | 1.145 | 1.073 | 1.118 | 275,244 | +0.03(+2.50%) |
Jun 24, 2020 | 1.136 | 1.164 | 1.073 | 1.091 | 377,200 | -0.07(-6.25%) |
Jun 23, 2020 | 1.118 | 1.218 | 1.118 | 1.164 | 497,391 | +0.07(+6.67%) |
Jun 22, 2020 | 1.127 | 1.127 | 1.073 | 1.091 | 231,022 | +0.00(+0.00%) |
Jun 19, 2020 | 1.127 | 1.132 | 1.064 | 1.091 | 198,011 | -0.01(-0.83%) |
Jun 18, 2020 | 1.064 | 1.127 | 1.064 | 1.100 | 88,325 | -0.01(-0.82%) |
Jun 17, 2020 | 1.100 | 1.140 | 1.087 | 1.109 | 187,793 | +0.00(+0.00%) |
Jun 16, 2020 | 1.209 | 1.245 | 1.109 | 1.109 | 296,631 | -0.05(-3.94%) |
Jun 15, 2020 | 1.045 | 1.200 | 0.9999 | 1.154 | 232,060 | +0.08(+7.63%) |
Jun 12, 2020 | 1.118 | 1.164 | 1.045 | 1.073 | 235,743 | +0.03(+2.61%) |
Jun 11, 2020 | 1.073 | 1.200 | 1.036 | 1.045 | 573,452 | -0.13(-10.85%) |
Jun 10, 2020 | 1.218 | 1.224 | 1.109 | 1.173 | 419,135 | +0.00(+0.00%) |
Jun 09, 2020 | 1.291 | 1.327 | 1.145 | 1.173 | 752,029 | -0.17(-12.84%) |
Jun 08, 2020 | 1.454 | 1.473 | 1.300 | 1.345 | 800,312 | -0.02(-1.33%) |
Jun 05, 2020 | 1.182 | 1.454 | 1.136 | 1.364 | 1,803,330 | +0.25(+22.95%) |
Jun 04, 2020 | 0.9272 | 1.109 | 0.9000 | 1.109 | 1,172,192 | +0.18(+19.61%) |
Jun 03, 2020 | 0.8909 | 0.9363 | 0.8820 | 0.9272 | 458,704 | +0.05(+5.13%) |
Jun 02, 2020 | 0.8909 | 0.9090 | 0.8818 | 0.8820 | 325,203 | +0.00(+0.00%) |
Jun 01, 2020 | 0.9090 | 0.9272 | 0.8636 | 0.8820 | 353,501 | -0.02(-2.19%) |
May 29, 2020 | 0.8995 | 0.9090 | 0.8563 | 0.9017 | 580,942 | +0.01(+1.69%) |
May 28, 2020 | 0.9005 | 0.9454 | 0.8818 | 0.8867 | 321,675 | -0.00(-0.49%) |
May 27, 2020 | 0.8846 | 0.9181 | 0.8637 | 0.8910 | 379,454 | +0.01(+1.25%) |
May 26, 2020 | 0.9000 | 0.9454 | 0.8454 | 0.8800 | 409,783 | -0.01(-1.21%) |
May 22, 2020 | 0.9454 | 0.9454 | 0.8728 | 0.8909 | 148,178 | -0.00(-0.50%) |
May 21, 2020 | 0.8909 | 0.9363 | 0.8711 | 0.8953 | 432,488 | +0.03(+3.67%) |
May 20, 2020 | 0.8474 | 0.8907 | 0.8454 | 0.8636 | 218,911 | +0.02(+2.55%) |
May 19, 2020 | 0.8727 | 0.8727 | 0.8363 | 0.8421 | 122,211 | +0.01(+1.80%) |
May 18, 2020 | 0.8000 | 0.8454 | 0.8000 | 0.8272 | 334,636 | +0.05(+6.45%) |
May 15, 2020 | 0.7727 | 0.7995 | 0.7545 | 0.7771 | 300,646 | +0.03(+3.90%) |
May 14, 2020 | 0.7909 | 0.7909 | 0.7272 | 0.7480 | 201,756 | -0.02(-2.41%) |
May 13, 2020 | 0.7545 | 0.7863 | 0.7128 | 0.7664 | 344,262 | +0.01(+1.15%) |
May 12, 2020 | 0.8000 | 0.8090 | 0.7545 | 0.7577 | 301,593 | -0.04(-4.97%) |
May 11, 2020 | 0.8199 | 0.8277 | 0.7727 | 0.7973 | 192,364 | -0.01(-1.24%) |
May 08, 2020 | 0.7883 | 0.8181 | 0.7637 | 0.8073 | 196,470 | +0.03(+4.41%) |
May 07, 2020 | 0.7636 | 0.7869 | 0.7594 | 0.7732 | 170,142 | +0.01(+1.82%) |
May 06, 2020 | 0.8181 | 0.8293 | 0.7454 | 0.7594 | 290,914 | -0.04(-5.06%) |
May 05, 2020 | 0.8181 | 0.8435 | 0.7909 | 0.7999 | 259,975 | +0.02(+2.36%) |
May 04, 2020 | 0.8482 | 0.8636 | 0.7740 | 0.7814 | 202,661 | -0.02(-2.75%) |