Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.170 | 1.200 | 1.140 | 1.150 | 205,500 | -0.02(-1.71%) |
Jul 30, 2020 | 1.250 | 1.250 | 1.130 | 1.170 | 739,253 | -0.06(-4.88%) |
Jul 29, 2020 | 1.200 | 1.240 | 1.170 | 1.230 | 273,087 | +0.02(+1.65%) |
Jul 28, 2020 | 1.190 | 1.230 | 1.190 | 1.210 | 214,978 | +0.00(+0.00%) |
Jul 27, 2020 | 1.190 | 1.210 | 1.160 | 1.210 | 502,871 | +0.02(+1.68%) |
Jul 24, 2020 | 1.190 | 1.205 | 1.120 | 1.190 | 424,600 | -0.02(-1.65%) |
Jul 23, 2020 | 1.320 | 1.320 | 1.180 | 1.210 | 342,023 | -0.04(-3.20%) |
Jul 22, 2020 | 1.300 | 1.300 | 1.230 | 1.250 | 261,995 | +0.03(+2.46%) |
Jul 21, 2020 | 1.250 | 1.266 | 1.200 | 1.220 | 503,938 | +0.01(+0.83%) |
Jul 20, 2020 | 1.200 | 1.225 | 1.180 | 1.210 | 234,085 | +0.03(+2.54%) |
Jul 17, 2020 | 1.190 | 1.199 | 1.140 | 1.180 | 221,000 | +0.00(+0.00%) |
Jul 16, 2020 | 1.190 | 1.210 | 1.150 | 1.180 | 231,503 | -0.03(-2.48%) |
Jul 15, 2020 | 1.240 | 1.240 | 1.170 | 1.210 | 411,929 | -0.01(-0.82%) |
Jul 14, 2020 | 1.210 | 1.220 | 1.140 | 1.220 | 386,509 | +0.05(+4.27%) |
Jul 13, 2020 | 1.240 | 1.270 | 1.160 | 1.170 | 660,434 | -0.02(-1.68%) |
Jul 10, 2020 | 1.190 | 1.190 | 1.090 | 1.190 | 415,900 | +0.08(+7.21%) |
Jul 09, 2020 | 1.340 | 1.340 | 1.050 | 1.110 | 889,523 | -0.14(-11.20%) |
Jul 08, 2020 | 1.450 | 1.450 | 1.190 | 1.250 | 1,187,190 | -0.10(-7.41%) |
Jul 07, 2020 | 1.250 | 1.532 | 1.200 | 1.350 | 1,294,301 | +0.10(+8.00%) |
Jul 06, 2020 | 1.090 | 1.260 | 1.060 | 1.250 | 880,372 | +0.21(+20.19%) |
Jul 02, 2020 | 1.060 | 1.150 | 1.010 | 1.040 | 718,300 | -0.08(-7.14%) |
Jul 01, 2020 | 0.9000 | 1.290 | 0.8700 | 1.120 | 1,375,326 | +0.25(+28.46%) |
Jun 30, 2020 | 0.8400 | 0.8800 | 0.8242 | 0.8719 | 279,895 | +0.05(+5.94%) |
Jun 29, 2020 | 0.8100 | 0.8398 | 0.8099 | 0.8230 | 163,829 | +0.01(+1.60%) |
Jun 26, 2020 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 88,200 | +0.01(+1.43%) |
Jun 25, 2020 | 0.8300 | 0.8300 | 0.7900 | 0.7986 | 57,674 | -0.02(-2.16%) |
Jun 24, 2020 | 0.8400 | 0.8400 | 0.7901 | 0.8162 | 55,906 | -0.02(-2.97%) |
Jun 23, 2020 | 0.8700 | 0.8700 | 0.8112 | 0.8412 | 108,779 | +0.00(+0.37%) |
Jun 22, 2020 | 0.8400 | 0.8400 | 0.7910 | 0.8381 | 112,341 | +0.02(+2.94%) |
Jun 19, 2020 | 0.8400 | 0.8400 | 0.7886 | 0.8142 | 95,700 | +0.02(+2.76%) |
Jun 18, 2020 | 0.8100 | 0.8133 | 0.7815 | 0.7923 | 97,422 | -0.02(-2.44%) |
Jun 17, 2020 | 0.8600 | 0.8600 | 0.8033 | 0.8121 | 76,096 | -0.01(-0.96%) |
Jun 16, 2020 | 0.8720 | 0.8720 | 0.8051 | 0.8200 | 68,930 | +0.02(+2.37%) |
Jun 15, 2020 | 0.7900 | 0.8350 | 0.7500 | 0.8010 | 164,461 | -0.03(-3.11%) |
Jun 12, 2020 | 0.8200 | 0.8400 | 0.7812 | 0.8267 | 129,400 | +0.02(+2.06%) |
Jun 11, 2020 | 0.8900 | 0.8900 | 0.8100 | 0.8100 | 117,439 | -0.06(-7.06%) |
Jun 10, 2020 | 0.8900 | 0.8900 | 0.7810 | 0.8715 | 207,066 | +0.00(+0.14%) |
Jun 09, 2020 | 0.8755 | 0.9500 | 0.8198 | 0.8703 | 305,156 | +0.04(+4.37%) |
Jun 08, 2020 | 0.8400 | 0.8600 | 0.8191 | 0.8339 | 204,327 | -0.01(-0.73%) |
Jun 05, 2020 | 0.8500 | 0.8720 | 0.8210 | 0.8400 | 177,500 | -0.01(-0.79%) |
Jun 04, 2020 | 0.8000 | 0.8500 | 0.7999 | 0.8467 | 187,029 | +0.06(+7.48%) |
Jun 03, 2020 | 0.8300 | 0.8301 | 0.7770 | 0.7878 | 213,679 | -0.05(-5.58%) |
Jun 02, 2020 | 0.8400 | 0.8500 | 0.8000 | 0.8344 | 88,423 | +0.01(+1.10%) |
Jun 01, 2020 | 0.8000 | 0.8253 | 0.7800 | 0.8253 | 231,967 | +0.04(+4.46%) |
May 29, 2020 | 0.8000 | 0.8000 | 0.7900 | 0.7901 | 137,300 | -0.01(-1.24%) |
May 28, 2020 | 0.8000 | 0.8300 | 0.7900 | 0.8000 | 257,559 | +0.01(+1.25%) |
May 27, 2020 | 0.7800 | 0.8000 | 0.7800 | 0.7901 | 119,799 | +0.01(+1.29%) |
May 26, 2020 | 0.7600 | 0.7980 | 0.7600 | 0.7800 | 255,306 | +0.02(+2.97%) |
May 22, 2020 | 0.7500 | 0.7590 | 0.7321 | 0.7575 | 126,600 | +0.01(+1.68%) |
May 21, 2020 | 0.7412 | 0.7500 | 0.7251 | 0.7450 | 227,319 | +0.02(+2.39%) |
May 20, 2020 | 0.7412 | 0.7412 | 0.7146 | 0.7276 | 41,607 | -0.01(-1.83%) |
May 19, 2020 | 0.7200 | 0.7462 | 0.7100 | 0.7412 | 129,127 | +0.02(+2.09%) |
May 18, 2020 | 0.7226 | 0.7400 | 0.6800 | 0.7260 | 166,541 | +0.00(+0.47%) |
May 15, 2020 | 0.7100 | 0.7400 | 0.6910 | 0.7226 | 381,300 | +0.01(+1.77%) |
May 14, 2020 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 73,939 | +0.03(+4.43%) |
May 13, 2020 | 0.6800 | 0.7141 | 0.6712 | 0.6799 | 110,217 | -0.03(-3.70%) |
May 12, 2020 | 0.7200 | 0.7200 | 0.6800 | 0.7060 | 99,709 | -0.00(-0.55%) |
May 11, 2020 | 0.7400 | 0.7417 | 0.6951 | 0.7099 | 113,205 | -0.03(-4.33%) |
May 08, 2020 | 0.7890 | 0.7890 | 0.7031 | 0.7420 | 311,100 | +0.00(+0.51%) |
May 07, 2020 | 0.7100 | 0.7400 | 0.7003 | 0.7382 | 108,648 | +0.05(+6.99%) |
May 06, 2020 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 104,050 | -0.04(-5.44%) |
May 05, 2020 | 0.6900 | 0.7400 | 0.6900 | 0.7297 | 176,562 | +0.04(+5.97%) |
May 04, 2020 | 0.6600 | 0.7106 | 0.6500 | 0.6886 | 383,845 | +0.05(+7.76%) |