Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.260 | 1.320 | 1.220 | 1.230 | 970,095 | -0.03(-2.38%) |
Jun 29, 2020 | 1.330 | 1.380 | 1.250 | 1.260 | 608,380 | -0.07(-5.26%) |
Jun 26, 2020 | 1.310 | 1.340 | 1.200 | 1.330 | 1,848,900 | +0.01(+0.76%) |
Jun 25, 2020 | 1.250 | 1.370 | 1.119 | 1.320 | 1,416,061 | +0.01(+0.76%) |
Jun 24, 2020 | 1.500 | 1.500 | 1.300 | 1.310 | 920,976 | -0.20(-13.25%) |
Jun 23, 2020 | 1.570 | 1.600 | 1.500 | 1.510 | 578,795 | -0.03(-1.95%) |
Jun 22, 2020 | 1.590 | 1.613 | 1.490 | 1.540 | 625,826 | -0.05(-3.14%) |
Jun 19, 2020 | 1.710 | 1.720 | 1.550 | 1.590 | 620,500 | -0.05(-3.05%) |
Jun 18, 2020 | 1.610 | 1.740 | 1.550 | 1.640 | 456,163 | +0.05(+3.14%) |
Jun 17, 2020 | 1.770 | 1.820 | 1.590 | 1.590 | 559,093 | -0.16(-9.14%) |
Jun 16, 2020 | 1.980 | 2.010 | 1.700 | 1.750 | 780,068 | -0.06(-3.31%) |
Jun 15, 2020 | 1.630 | 2.250 | 1.500 | 1.810 | 1,768,098 | +0.12(+7.10%) |
Jun 12, 2020 | 1.620 | 1.800 | 1.450 | 1.690 | 962,600 | +0.22(+14.97%) |
Jun 11, 2020 | 1.750 | 1.840 | 1.410 | 1.470 | 1,179,556 | -0.49(-25.00%) |
Jun 10, 2020 | 1.890 | 2.090 | 1.610 | 1.960 | 1,251,139 | -0.04(-2.00%) |
Jun 09, 2020 | 2.120 | 2.200 | 1.570 | 2.000 | 1,602,069 | -0.23(-10.31%) |
Jun 08, 2020 | 2.400 | 2.500 | 2.120 | 2.230 | 2,243,351 | -0.01(-0.45%) |
Jun 05, 2020 | 1.950 | 2.300 | 1.940 | 2.240 | 2,446,500 | +0.40(+21.74%) |
Jun 04, 2020 | 1.550 | 1.850 | 1.500 | 1.840 | 1,956,226 | +0.44(+31.43%) |
Jun 03, 2020 | 1.250 | 1.432 | 1.210 | 1.400 | 1,547,966 | +0.21(+17.65%) |
Jun 02, 2020 | 1.120 | 1.212 | 1.120 | 1.190 | 1,059,473 | +0.07(+6.25%) |
Jun 01, 2020 | 1.130 | 1.170 | 1.070 | 1.120 | 549,820 | +0.02(+1.82%) |
May 29, 2020 | 1.130 | 1.135 | 1.060 | 1.100 | 612,600 | -0.03(-2.65%) |
May 28, 2020 | 1.090 | 1.200 | 1.080 | 1.130 | 1,048,295 | +0.04(+3.67%) |
May 27, 2020 | 1.160 | 1.160 | 1.050 | 1.090 | 655,865 | -0.05(-4.39%) |
May 26, 2020 | 1.130 | 1.210 | 1.120 | 1.140 | 698,007 | +0.02(+1.79%) |
May 22, 2020 | 1.120 | 1.150 | 1.030 | 1.120 | 437,700 | -0.01(-0.88%) |
May 21, 2020 | 1.200 | 1.200 | 1.080 | 1.130 | 454,787 | -0.03(-2.59%) |
May 20, 2020 | 1.090 | 1.200 | 1.090 | 1.160 | 2,105,811 | +0.09(+8.41%) |
May 19, 2020 | 1.150 | 1.150 | 1.060 | 1.070 | 445,726 | -0.03(-2.73%) |
May 18, 2020 | 1.000 | 1.150 | 0.9900 | 1.100 | 1,018,128 | +0.17(+18.27%) |
May 15, 2020 | 1.000 | 1.020 | 0.9000 | 0.9301 | 1,017,800 | -0.08(-7.91%) |
May 14, 2020 | 1.030 | 1.070 | 0.9500 | 1.010 | 474,771 | -0.01(-0.98%) |
May 13, 2020 | 1.130 | 1.130 | 0.9484 | 1.020 | 1,128,898 | -0.07(-6.42%) |
May 12, 2020 | 1.200 | 1.200 | 1.060 | 1.090 | 708,443 | -0.08(-6.84%) |
May 11, 2020 | 1.200 | 1.280 | 1.150 | 1.170 | 370,516 | -0.05(-4.10%) |
May 08, 2020 | 1.200 | 1.300 | 1.150 | 1.220 | 441,300 | +0.01(+0.83%) |
May 07, 2020 | 1.140 | 1.280 | 1.100 | 1.210 | 917,909 | +0.14(+13.08%) |
May 06, 2020 | 1.280 | 1.310 | 1.000 | 1.070 | 1,264,551 | -0.27(-20.15%) |
May 05, 2020 | 1.480 | 1.490 | 1.310 | 1.340 | 585,024 | -0.01(-0.74%) |
May 04, 2020 | 1.370 | 1.400 | 1.220 | 1.350 | 644,834 | -0.06(-4.26%) |
May 01, 2020 | 1.410 | 1.540 | 1.230 | 1.410 | 865,800 | +0.09(+6.82%) |
Apr 30, 2020 | 1.520 | 1.850 | 1.200 | 1.320 | 2,478,271 | -0.11(-7.69%) |
Apr 29, 2020 | 0.9900 | 1.630 | 0.9700 | 1.430 | 3,718,432 | +0.53(+58.89%) |
Apr 28, 2020 | 0.9000 | 0.9749 | 0.8640 | 0.9000 | 461,521 | +0.03(+3.45%) |
Apr 27, 2020 | 0.8700 | 0.9000 | 0.7800 | 0.8700 | 421,528 | +0.02(+2.50%) |
Apr 24, 2020 | 0.8942 | 0.9196 | 0.7800 | 0.8488 | 443,200 | +0.01(+0.69%) |
Apr 23, 2020 | 0.7375 | 0.9419 | 0.7350 | 0.8430 | 978,237 | +0.12(+17.34%) |
Apr 22, 2020 | 0.7500 | 0.7599 | 0.7000 | 0.7184 | 337,164 | -0.02(-2.47%) |
Apr 21, 2020 | 0.6750 | 0.7449 | 0.6750 | 0.7366 | 278,600 | +0.00(+0.27%) |
Apr 20, 2020 | 0.7794 | 0.7841 | 0.7001 | 0.7346 | 379,279 | -0.06(-7.29%) |
Apr 17, 2020 | 0.7501 | 0.8300 | 0.7160 | 0.7924 | 293,700 | +0.09(+13.20%) |
Apr 16, 2020 | 0.7900 | 0.8000 | 0.6700 | 0.7000 | 252,139 | -0.08(-10.14%) |
Apr 15, 2020 | 0.8423 | 0.8500 | 0.7300 | 0.7790 | 486,203 | -0.05(-6.14%) |
Apr 14, 2020 | 0.8900 | 0.9000 | 0.7900 | 0.8300 | 580,830 | -0.02(-2.09%) |
Apr 13, 2020 | 1.000 | 1.000 | 0.8183 | 0.8477 | 699,209 | -0.05(-6.07%) |
Apr 09, 2020 | 0.9480 | 1.050 | 0.8758 | 0.9025 | 630,100 | +0.02(+2.29%) |
Apr 08, 2020 | 0.9500 | 0.9500 | 0.8000 | 0.8823 | 535,186 | -0.05(-5.13%) |
Apr 07, 2020 | 0.8000 | 0.9900 | 0.7900 | 0.9300 | 1,267,583 | +0.19(+26.39%) |
Apr 06, 2020 | 0.6600 | 0.8447 | 0.6185 | 0.7358 | 517,202 | +0.10(+16.39%) |
Apr 03, 2020 | 0.6300 | 0.6500 | 0.5700 | 0.6322 | 664,100 | +0.06(+10.91%) |
Apr 02, 2020 | 0.5600 | 0.6700 | 0.5500 | 0.5700 | 665,705 | +0.03(+6.18%) |