Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.660 | 1.712 | 1.550 | 1.670 | 223,300 | +0.01(+0.60%) |
Jul 30, 2020 | 1.660 | 1.740 | 1.570 | 1.660 | 634,721 | +0.05(+3.11%) |
Jul 29, 2020 | 1.560 | 1.650 | 1.480 | 1.610 | 607,620 | +0.05(+3.21%) |
Jul 28, 2020 | 1.580 | 1.610 | 1.510 | 1.560 | 171,549 | -0.03(-1.89%) |
Jul 27, 2020 | 1.510 | 1.660 | 1.480 | 1.590 | 337,063 | +0.07(+4.61%) |
Jul 24, 2020 | 1.440 | 1.600 | 1.400 | 1.520 | 412,800 | +0.08(+5.56%) |
Jul 23, 2020 | 1.400 | 1.540 | 1.390 | 1.440 | 262,368 | +0.01(+0.70%) |
Jul 22, 2020 | 1.420 | 1.480 | 1.400 | 1.430 | 182,967 | +0.05(+3.62%) |
Jul 21, 2020 | 1.530 | 1.540 | 1.380 | 1.380 | 276,331 | -0.16(-10.39%) |
Jul 20, 2020 | 1.520 | 1.580 | 1.450 | 1.540 | 323,323 | -0.06(-3.75%) |
Jul 17, 2020 | 1.830 | 1.834 | 1.520 | 1.600 | 662,700 | -0.08(-4.76%) |
Jul 16, 2020 | 1.500 | 1.850 | 1.420 | 1.680 | 2,954,659 | +0.36(+27.27%) |
Jul 15, 2020 | 1.340 | 1.340 | 1.260 | 1.320 | 480,400 | -0.02(-1.49%) |
Jul 14, 2020 | 1.350 | 1.360 | 1.250 | 1.340 | 261,942 | -0.03(-2.19%) |
Jul 13, 2020 | 1.330 | 1.410 | 1.270 | 1.370 | 495,556 | +0.05(+3.79%) |
Jul 10, 2020 | 1.330 | 1.370 | 1.290 | 1.320 | 295,200 | +0.00(+0.00%) |
Jul 09, 2020 | 1.350 | 1.380 | 1.280 | 1.320 | 369,613 | -0.04(-2.94%) |
Jul 08, 2020 | 1.330 | 1.380 | 1.250 | 1.360 | 288,410 | +0.01(+0.74%) |
Jul 07, 2020 | 1.370 | 1.410 | 1.320 | 1.350 | 306,165 | -0.04(-2.88%) |
Jul 06, 2020 | 1.450 | 1.550 | 1.350 | 1.390 | 1,012,091 | -0.19(-12.03%) |
Jul 02, 2020 | 1.420 | 1.640 | 1.260 | 1.580 | 3,311,700 | +0.08(+5.33%) |
Jul 01, 2020 | 1.260 | 1.650 | 1.200 | 1.500 | 2,492,146 | +0.23(+18.11%) |
Jun 30, 2020 | 1.290 | 1.340 | 1.180 | 1.270 | 241,372 | -0.03(-2.31%) |
Jun 29, 2020 | 1.240 | 1.390 | 1.170 | 1.300 | 689,877 | +0.05(+4.00%) |
Jun 26, 2020 | 1.210 | 1.290 | 1.109 | 1.250 | 858,800 | +0.02(+1.63%) |
Jun 25, 2020 | 1.310 | 1.390 | 1.180 | 1.230 | 416,723 | -0.18(-12.77%) |
Jun 24, 2020 | 1.390 | 1.550 | 1.220 | 1.410 | 1,015,586 | +0.08(+6.02%) |
Jun 23, 2020 | 1.880 | 1.920 | 1.260 | 1.330 | 3,149,031 | -0.70(-34.48%) |
Jun 22, 2020 | 1.840 | 2.180 | 1.570 | 2.030 | 7,630,831 | +0.18(+9.73%) |
Jun 19, 2020 | 1.170 | 1.950 | 1.130 | 1.850 | 5,591,100 | +0.71(+62.28%) |
Jun 18, 2020 | 1.070 | 1.180 | 1.040 | 1.140 | 96,209 | +0.07(+6.54%) |
Jun 17, 2020 | 1.090 | 1.200 | 1.050 | 1.070 | 194,463 | -0.04(-3.60%) |
Jun 16, 2020 | 1.020 | 1.120 | 1.010 | 1.110 | 194,729 | +0.11(+11.00%) |
Jun 15, 2020 | 0.9600 | 1.050 | 0.9500 | 1.000 | 212,900 | +0.00(+0.00%) |
Jun 12, 2020 | 1.090 | 1.130 | 0.9510 | 1.000 | 522,100 | -0.15(-13.04%) |
Jun 11, 2020 | 1.720 | 2.380 | 1.070 | 1.150 | 10,072,403 | -0.15(-11.54%) |
Jun 10, 2020 | 1.050 | 1.310 | 1.050 | 1.300 | 894,651 | +0.26(+25.00%) |
Jun 09, 2020 | 1.050 | 1.070 | 0.9600 | 1.040 | 18,232 | -0.00(-0.15%) |
Jun 08, 2020 | 1.040 | 1.060 | 1.000 | 1.042 | 27,691 | +0.01(+1.13%) |
Jun 05, 2020 | 0.9900 | 1.030 | 0.9420 | 1.030 | 7,400 | +0.08(+8.41%) |
Jun 04, 2020 | 1.010 | 1.010 | 0.9501 | 0.9501 | 11,727 | -0.07(-6.85%) |
Jun 03, 2020 | 1.070 | 1.070 | 1.010 | 1.020 | 19,591 | -0.05(-4.67%) |
Jun 02, 2020 | 1.080 | 1.080 | 1.070 | 1.070 | 1,500 | +0.06(+5.94%) |
Jun 01, 2020 | 1.010 | 1.030 | 0.9999 | 1.010 | 16,170 | -0.01(-0.67%) |
May 29, 2020 | 1.045 | 1.045 | 1.000 | 1.017 | 6,000 | -0.03(-3.16%) |
May 28, 2020 | 1.050 | 1.080 | 1.050 | 1.050 | 16,114 | +0.00(+0.00%) |
May 27, 2020 | 1.030 | 1.080 | 1.020 | 1.050 | 87,324 | +0.07(+7.14%) |
May 26, 2020 | 0.9400 | 1.030 | 0.9400 | 0.9800 | 73,862 | +0.04(+4.26%) |
May 22, 2020 | 0.8342 | 0.9417 | 0.8342 | 0.9400 | 14,800 | +0.06(+6.81%) |
May 21, 2020 | 0.8700 | 0.9100 | 0.8501 | 0.8801 | 5,769 | -0.02(-1.75%) |
May 20, 2020 | 0.8999 | 0.9100 | 0.8300 | 0.8958 | 18,314 | +0.01(+0.65%) |
May 19, 2020 | 0.8500 | 0.9000 | 0.8310 | 0.8900 | 8,583 | +0.01(+1.14%) |
May 18, 2020 | 0.8400 | 0.8800 | 0.8300 | 0.8800 | 13,822 | +0.03(+3.53%) |
May 15, 2020 | 0.9200 | 0.9300 | 0.8449 | 0.8500 | 17,700 | -0.08(-8.60%) |
May 14, 2020 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 301 | +0.00(+0.00%) |
May 13, 2020 | 0.9099 | 0.9300 | 0.8848 | 0.9300 | 3,337 | +0.01(+1.09%) |
May 12, 2020 | 0.8986 | 0.9200 | 0.8986 | 0.9200 | 362 | +0.01(+0.55%) |
May 11, 2020 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 471 | +0.00(+0.49%) |
May 08, 2020 | 0.9000 | 0.9400 | 0.8835 | 0.9105 | 5,800 | +0.03(+3.47%) |
May 07, 2020 | 0.8805 | 0.8844 | 0.8550 | 0.8800 | 11,249 | -0.04(-4.35%) |
May 06, 2020 | 0.9500 | 0.9500 | 0.8600 | 0.9200 | 10,358 | +0.04(+4.55%) |
May 05, 2020 | 0.9350 | 0.9350 | 0.8300 | 0.8800 | 53,481 | -0.06(-6.88%) |
May 04, 2020 | 0.9999 | 0.9999 | 0.9101 | 0.9450 | 5,492 | -0.01(-1.04%) |