Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.390 | 1.530 | 1.330 | 1.400 | 1,223,400 | +0.01(+0.72%) |
Jul 30, 2020 | 1.420 | 1.500 | 1.370 | 1.390 | 188,737 | -0.06(-4.14%) |
Jul 29, 2020 | 1.500 | 1.550 | 1.390 | 1.450 | 283,985 | -0.05(-3.33%) |
Jul 28, 2020 | 1.450 | 1.740 | 1.390 | 1.500 | 1,074,147 | +0.00(+0.00%) |
Jul 27, 2020 | 1.420 | 1.630 | 1.350 | 1.500 | 989,536 | +0.07(+5.26%) |
Jul 24, 2020 | 1.500 | 1.538 | 1.371 | 1.425 | 200,800 | -0.10(-6.86%) |
Jul 23, 2020 | 1.480 | 1.660 | 1.450 | 1.530 | 558,683 | -0.03(-1.92%) |
Jul 22, 2020 | 2.000 | 2.100 | 1.400 | 1.560 | 5,796,413 | +0.28(+21.88%) |
Jul 21, 2020 | 1.260 | 1.350 | 1.230 | 1.280 | 294,175 | +0.04(+3.23%) |
Jul 20, 2020 | 1.230 | 1.290 | 1.190 | 1.240 | 178,598 | +0.04(+3.33%) |
Jul 17, 2020 | 1.170 | 1.380 | 1.160 | 1.200 | 819,700 | +0.04(+3.45%) |
Jul 16, 2020 | 1.210 | 1.230 | 1.120 | 1.160 | 136,202 | -0.03(-2.52%) |
Jul 15, 2020 | 1.100 | 1.220 | 1.100 | 1.190 | 433,526 | +0.10(+9.17%) |
Jul 14, 2020 | 1.090 | 1.110 | 1.080 | 1.090 | 91,901 | -0.02(-1.80%) |
Jul 13, 2020 | 1.240 | 1.260 | 1.080 | 1.110 | 288,465 | -0.09(-7.50%) |
Jul 10, 2020 | 1.170 | 1.230 | 1.150 | 1.200 | 183,400 | +0.02(+1.69%) |
Jul 09, 2020 | 1.140 | 1.190 | 1.090 | 1.180 | 225,825 | +0.08(+7.27%) |
Jul 08, 2020 | 1.070 | 1.230 | 1.050 | 1.100 | 689,982 | +0.04(+3.77%) |
Jul 07, 2020 | 1.120 | 1.120 | 1.030 | 1.060 | 167,803 | -0.01(-0.93%) |
Jul 06, 2020 | 1.110 | 1.140 | 1.070 | 1.070 | 251,845 | +0.00(+0.00%) |
Jul 02, 2020 | 1.060 | 1.158 | 1.050 | 1.070 | 367,800 | +0.02(+1.90%) |
Jul 01, 2020 | 1.060 | 1.360 | 1.010 | 1.050 | 2,435,341 | +0.00(+0.00%) |
Jun 30, 2020 | 1.060 | 1.140 | 1.010 | 1.050 | 290,939 | -0.01(-0.94%) |
Jun 29, 2020 | 1.060 | 1.120 | 1.030 | 1.060 | 118,997 | +0.03(+2.89%) |
Jun 26, 2020 | 1.140 | 1.178 | 1.000 | 1.030 | 201,800 | -0.07(-6.35%) |
Jun 25, 2020 | 1.120 | 1.240 | 1.100 | 1.100 | 243,807 | -0.04(-3.51%) |
Jun 24, 2020 | 1.270 | 1.310 | 1.140 | 1.140 | 509,104 | -0.21(-15.56%) |
Jun 23, 2020 | 1.110 | 1.660 | 1.050 | 1.350 | 3,824,859 | +0.26(+23.85%) |
Jun 22, 2020 | 0.9600 | 1.110 | 0.9400 | 1.090 | 698,225 | +0.11(+11.77%) |
Jun 19, 2020 | 0.9900 | 1.030 | 0.9300 | 0.9752 | 264,000 | -0.01(-1.49%) |
Jun 18, 2020 | 0.9500 | 1.130 | 0.9500 | 0.9900 | 490,897 | +0.00(+0.00%) |
Jun 17, 2020 | 0.9700 | 1.140 | 0.9300 | 0.9900 | 865,057 | +0.02(+2.57%) |
Jun 16, 2020 | 0.9850 | 0.9909 | 0.9411 | 0.9652 | 77,730 | +0.02(+1.60%) |
Jun 15, 2020 | 0.9700 | 0.9900 | 0.8800 | 0.9500 | 139,668 | +0.02(+2.14%) |
Jun 12, 2020 | 1.010 | 1.010 | 0.9200 | 0.9301 | 194,200 | +0.00(+0.01%) |
Jun 11, 2020 | 1.030 | 1.160 | 0.9000 | 0.9300 | 802,143 | -0.08(-7.92%) |
Jun 10, 2020 | 1.000 | 1.270 | 0.9300 | 1.010 | 1,343,279 | +0.01(+1.00%) |
Jun 09, 2020 | 1.020 | 1.030 | 0.9300 | 1.000 | 233,806 | +0.00(+0.00%) |
Jun 08, 2020 | 0.9800 | 1.060 | 0.9700 | 1.000 | 523,085 | +0.05(+5.75%) |
Jun 05, 2020 | 0.9067 | 0.9898 | 0.8770 | 0.9456 | 382,000 | +0.06(+6.25%) |
Jun 04, 2020 | 0.9000 | 0.9200 | 0.8600 | 0.8900 | 116,642 | -0.02(-1.98%) |
Jun 03, 2020 | 0.8955 | 0.9200 | 0.8350 | 0.9080 | 143,203 | +0.02(+1.73%) |
Jun 02, 2020 | 0.8650 | 0.9179 | 0.8200 | 0.8926 | 98,657 | +0.01(+1.10%) |
Jun 01, 2020 | 0.8500 | 0.9100 | 0.8100 | 0.8829 | 166,827 | +0.04(+4.94%) |
May 29, 2020 | 0.9300 | 0.9350 | 0.8000 | 0.8413 | 216,500 | -0.08(-8.75%) |
May 28, 2020 | 0.9500 | 0.9700 | 0.9000 | 0.9220 | 194,527 | -0.02(-2.20%) |
May 27, 2020 | 0.9310 | 0.9821 | 0.9101 | 0.9427 | 202,757 | -0.01(-0.77%) |
May 26, 2020 | 0.9500 | 1.030 | 0.9000 | 0.9500 | 339,389 | -0.03(-2.93%) |
May 22, 2020 | 0.9900 | 1.087 | 0.9500 | 0.9787 | 781,900 | -0.00(-0.13%) |
May 21, 2020 | 0.8600 | 1.030 | 0.8600 | 0.9800 | 715,663 | +0.09(+10.11%) |
May 20, 2020 | 0.8610 | 0.9499 | 0.8265 | 0.8900 | 628,498 | +0.07(+8.54%) |
May 19, 2020 | 0.8000 | 0.8500 | 0.7600 | 0.8200 | 345,479 | +0.02(+1.89%) |
May 18, 2020 | 0.7210 | 0.8600 | 0.7210 | 0.8048 | 594,219 | +0.06(+7.62%) |
May 15, 2020 | 0.6440 | 0.8300 | 0.6440 | 0.7478 | 708,900 | +0.05(+6.81%) |
May 14, 2020 | 0.6724 | 0.7399 | 0.6724 | 0.7001 | 289,813 | -0.06(-7.88%) |
May 13, 2020 | 0.6800 | 0.8000 | 0.6700 | 0.7600 | 517,441 | +0.00(+0.00%) |
May 12, 2020 | 0.7600 | 0.8100 | 0.7500 | 0.7600 | 366,273 | -0.07(-8.43%) |
May 11, 2020 | 0.7600 | 0.8600 | 0.7500 | 0.8300 | 308,926 | -0.05(-5.51%) |
May 08, 2020 | 0.8034 | 0.9100 | 0.8034 | 0.8784 | 296,800 | -0.02(-2.68%) |
May 07, 2020 | 0.9000 | 0.9700 | 0.9000 | 0.9026 | 275,234 | -0.06(-5.98%) |
May 06, 2020 | 0.9500 | 1.040 | 0.9300 | 0.9600 | 350,411 | -0.11(-10.28%) |
May 05, 2020 | 1.110 | 1.200 | 0.9600 | 1.070 | 483,365 | -0.03(-2.73%) |
May 04, 2020 | 1.100 | 1.220 | 1.000 | 1.100 | 916,996 | -0.16(-12.70%) |