Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.250 | 1.430 | 1.240 | 1.370 | 358,000 | +0.13(+10.48%) |
Jul 30, 2020 | 1.250 | 1.310 | 1.220 | 1.240 | 59,127 | -0.09(-6.77%) |
Jul 29, 2020 | 1.250 | 1.350 | 1.250 | 1.330 | 52,259 | -0.04(-2.92%) |
Jul 28, 2020 | 1.350 | 1.370 | 1.200 | 1.370 | 105,347 | +0.03(+2.24%) |
Jul 27, 2020 | 1.250 | 1.360 | 1.140 | 1.340 | 565,939 | -0.03(-2.19%) |
Jul 24, 2020 | 1.630 | 2.000 | 1.343 | 1.370 | 3,128,300 | -0.15(-9.87%) |
Jul 23, 2020 | 1.510 | 1.530 | 1.450 | 1.520 | 44,186 | +0.02(+1.33%) |
Jul 22, 2020 | 1.480 | 1.554 | 1.420 | 1.500 | 71,379 | +0.00(+0.00%) |
Jul 21, 2020 | 1.530 | 1.535 | 1.476 | 1.500 | 13,392 | +0.01(+0.67%) |
Jul 20, 2020 | 1.500 | 1.560 | 1.337 | 1.490 | 65,968 | -0.01(-0.67%) |
Jul 17, 2020 | 1.500 | 1.530 | 1.420 | 1.500 | 84,500 | +0.02(+1.36%) |
Jul 16, 2020 | 1.420 | 1.600 | 1.380 | 1.480 | 166,039 | +0.06(+4.23%) |
Jul 15, 2020 | 1.310 | 1.430 | 1.300 | 1.420 | 128,122 | +0.09(+6.77%) |
Jul 14, 2020 | 1.330 | 1.350 | 1.260 | 1.330 | 53,338 | +0.03(+2.31%) |
Jul 13, 2020 | 1.350 | 1.360 | 1.250 | 1.300 | 77,490 | -0.06(-4.41%) |
Jul 10, 2020 | 1.310 | 1.370 | 1.310 | 1.360 | 119,500 | +0.02(+1.49%) |
Jul 09, 2020 | 1.360 | 1.370 | 1.300 | 1.340 | 129,191 | -0.04(-2.90%) |
Jul 08, 2020 | 1.270 | 1.380 | 1.260 | 1.380 | 200,877 | +0.07(+5.34%) |
Jul 07, 2020 | 1.380 | 1.390 | 1.190 | 1.310 | 574,246 | -0.43(-24.71%) |
Jul 06, 2020 | 1.390 | 2.330 | 1.330 | 1.740 | 2,040,083 | +0.38(+27.94%) |
Jul 02, 2020 | 1.190 | 1.360 | 1.190 | 1.360 | 101,000 | +0.17(+14.29%) |
Jul 01, 2020 | 1.210 | 1.210 | 1.150 | 1.190 | 33,282 | +0.01(+0.85%) |
Jun 30, 2020 | 1.180 | 1.220 | 1.150 | 1.180 | 113,386 | +0.04(+3.51%) |
Jun 29, 2020 | 1.140 | 1.195 | 1.140 | 1.140 | 62,177 | +0.01(+0.88%) |
Jun 26, 2020 | 1.160 | 1.200 | 1.130 | 1.130 | 54,400 | -0.07(-5.83%) |
Jun 25, 2020 | 1.170 | 1.200 | 1.140 | 1.200 | 33,885 | +0.01(+0.84%) |
Jun 24, 2020 | 1.200 | 1.220 | 1.160 | 1.190 | 6,213 | -0.05(-4.03%) |
Jun 23, 2020 | 1.260 | 1.260 | 1.200 | 1.240 | 51,365 | +0.01(+0.81%) |
Jun 22, 2020 | 1.220 | 1.260 | 1.150 | 1.230 | 50,135 | +0.03(+2.50%) |
Jun 19, 2020 | 1.150 | 1.300 | 1.150 | 1.200 | 112,800 | +0.07(+6.19%) |
Jun 18, 2020 | 1.240 | 1.300 | 1.120 | 1.130 | 68,352 | -0.15(-11.72%) |
Jun 17, 2020 | 1.210 | 1.320 | 1.210 | 1.280 | 71,380 | +0.04(+3.23%) |
Jun 16, 2020 | 1.160 | 1.400 | 1.150 | 1.240 | 93,492 | +0.09(+7.83%) |
Jun 15, 2020 | 1.190 | 1.200 | 1.150 | 1.150 | 66,816 | -0.04(-3.36%) |
Jun 12, 2020 | 1.170 | 1.250 | 1.165 | 1.190 | 48,900 | +0.02(+1.71%) |
Jun 11, 2020 | 1.157 | 1.180 | 1.130 | 1.170 | 40,791 | -0.03(-2.50%) |
Jun 10, 2020 | 1.280 | 1.280 | 1.170 | 1.200 | 52,996 | -0.05(-4.00%) |
Jun 09, 2020 | 1.170 | 1.250 | 1.140 | 1.250 | 78,744 | +0.08(+6.84%) |
Jun 08, 2020 | 1.150 | 1.200 | 1.120 | 1.170 | 71,346 | +0.02(+1.74%) |
Jun 05, 2020 | 1.110 | 1.150 | 1.070 | 1.150 | 78,400 | +0.04(+3.60%) |
Jun 04, 2020 | 1.100 | 1.131 | 1.090 | 1.110 | 62,353 | +0.00(+0.00%) |
Jun 03, 2020 | 1.130 | 1.140 | 1.080 | 1.110 | 49,302 | -0.03(-2.63%) |
Jun 02, 2020 | 1.140 | 1.140 | 1.020 | 1.140 | 34,830 | +0.01(+0.88%) |
Jun 01, 2020 | 1.070 | 1.190 | 1.050 | 1.130 | 85,810 | +0.06(+5.61%) |
May 29, 2020 | 1.020 | 1.090 | 1.010 | 1.070 | 56,200 | +0.06(+5.94%) |
May 28, 2020 | 1.000 | 1.035 | 0.9800 | 1.010 | 52,008 | -0.01(-0.98%) |
May 27, 2020 | 0.9400 | 1.020 | 0.9300 | 1.020 | 74,123 | +0.08(+8.51%) |
May 26, 2020 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 21,200 | -0.02(-2.08%) |
May 22, 2020 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 35,600 | +0.06(+6.67%) |
May 21, 2020 | 0.9100 | 0.9400 | 0.8900 | 0.9000 | 21,743 | -0.03(-3.23%) |
May 20, 2020 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 11,343 | +0.03(+3.33%) |
May 19, 2020 | 0.9200 | 0.9500 | 0.8850 | 0.9000 | 21,255 | -0.03(-2.79%) |
May 18, 2020 | 0.8700 | 0.9300 | 0.8700 | 0.9258 | 14,552 | +0.06(+6.59%) |
May 15, 2020 | 0.8744 | 0.8992 | 0.8000 | 0.8686 | 17,600 | +0.00(+0.31%) |
May 14, 2020 | 0.7701 | 0.8659 | 0.7701 | 0.8659 | 38,325 | +0.07(+8.24%) |
May 13, 2020 | 0.8500 | 0.8810 | 0.7300 | 0.8000 | 70,820 | -0.05(-5.89%) |
May 12, 2020 | 0.9765 | 0.9765 | 0.8471 | 0.8501 | 45,774 | +0.00(+0.48%) |
May 11, 2020 | 0.9200 | 0.9600 | 0.8460 | 0.8460 | 29,450 | -0.07(-8.04%) |
May 08, 2020 | 0.9000 | 0.9200 | 0.8660 | 0.9200 | 19,200 | +0.06(+6.93%) |
May 07, 2020 | 0.8800 | 0.9200 | 0.8600 | 0.8604 | 26,451 | -0.02(-2.23%) |
May 06, 2020 | 0.8800 | 0.8900 | 0.8500 | 0.8800 | 4,366 | +0.00(+0.00%) |
May 05, 2020 | 0.9201 | 0.9320 | 0.8700 | 0.8800 | 13,777 | -0.04(-4.35%) |
May 04, 2020 | 0.9800 | 0.9800 | 0.8700 | 0.9200 | 8,497 | +0.01(+0.61%) |