Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.160 | 1.170 | 1.010 | 1.130 | 142,100 | +0.06(+5.61%) |
Jul 30, 2020 | 1.050 | 1.200 | 1.040 | 1.070 | 83,752 | +0.01(+0.94%) |
Jul 29, 2020 | 1.110 | 1.120 | 1.025 | 1.060 | 27,425 | -0.05(-4.50%) |
Jul 28, 2020 | 1.220 | 1.240 | 1.070 | 1.110 | 70,668 | -0.11(-9.02%) |
Jul 27, 2020 | 1.210 | 1.250 | 1.150 | 1.220 | 25,966 | +0.02(+1.67%) |
Jul 24, 2020 | 1.190 | 1.260 | 1.190 | 1.200 | 20,200 | +0.00(+0.00%) |
Jul 23, 2020 | 1.360 | 1.390 | 1.180 | 1.200 | 47,377 | -0.17(-12.41%) |
Jul 22, 2020 | 1.380 | 1.470 | 1.320 | 1.370 | 41,801 | +0.05(+3.79%) |
Jul 21, 2020 | 1.220 | 1.370 | 1.200 | 1.320 | 61,984 | +0.09(+7.32%) |
Jul 20, 2020 | 1.180 | 1.260 | 1.150 | 1.230 | 25,611 | -0.02(-1.76%) |
Jul 17, 2020 | 1.270 | 1.280 | 1.230 | 1.252 | 19,600 | -0.02(-1.42%) |
Jul 16, 2020 | 1.220 | 1.370 | 1.200 | 1.270 | 55,118 | -0.03(-2.31%) |
Jul 15, 2020 | 1.180 | 1.300 | 1.110 | 1.300 | 71,933 | +0.18(+16.07%) |
Jul 14, 2020 | 1.160 | 1.170 | 1.100 | 1.120 | 15,957 | -0.06(-5.08%) |
Jul 13, 2020 | 1.160 | 1.210 | 1.080 | 1.180 | 65,723 | -0.01(-0.84%) |
Jul 10, 2020 | 1.180 | 1.210 | 1.070 | 1.190 | 83,800 | +0.09(+8.18%) |
Jul 09, 2020 | 1.310 | 1.310 | 1.100 | 1.100 | 47,537 | -0.18(-14.06%) |
Jul 08, 2020 | 1.140 | 1.373 | 1.070 | 1.280 | 131,981 | +0.14(+12.28%) |
Jul 07, 2020 | 1.130 | 1.200 | 1.020 | 1.140 | 61,155 | -0.06(-5.00%) |
Jul 06, 2020 | 1.100 | 1.440 | 0.9600 | 1.200 | 125,503 | +0.21(+21.20%) |
Jul 02, 2020 | 0.9574 | 1.070 | 0.9574 | 0.9901 | 25,600 | +0.01(+0.61%) |
Jul 01, 2020 | 1.040 | 1.060 | 0.9501 | 0.9841 | 31,577 | -0.07(-6.28%) |
Jun 30, 2020 | 1.130 | 1.180 | 1.050 | 1.050 | 15,468 | +0.01(+0.96%) |
Jun 29, 2020 | 1.190 | 1.190 | 0.9751 | 1.040 | 71,048 | -0.21(-16.80%) |
Jun 26, 2020 | 1.230 | 1.350 | 1.200 | 1.250 | 72,400 | +0.04(+3.31%) |
Jun 25, 2020 | 1.160 | 1.400 | 1.150 | 1.210 | 84,233 | +0.10(+9.01%) |
Jun 24, 2020 | 1.190 | 1.850 | 1.106 | 1.110 | 307,297 | -0.04(-3.48%) |
Jun 23, 2020 | 1.250 | 1.250 | 1.100 | 1.150 | 29,267 | -0.09(-7.26%) |
Jun 22, 2020 | 1.200 | 1.370 | 1.170 | 1.240 | 150,734 | +0.07(+5.98%) |
Jun 19, 2020 | 1.100 | 1.261 | 1.010 | 1.170 | 83,200 | +0.13(+12.50%) |
Jun 18, 2020 | 1.200 | 1.200 | 0.9800 | 1.040 | 29,093 | -0.15(-12.61%) |
Jun 17, 2020 | 1.340 | 1.390 | 0.9500 | 1.190 | 166,319 | -0.15(-11.19%) |
Jun 16, 2020 | 1.550 | 1.880 | 1.250 | 1.340 | 126,757 | -0.18(-11.84%) |
Jun 15, 2020 | 1.220 | 2.270 | 1.220 | 1.520 | 469,720 | +0.26(+20.63%) |
Jun 12, 2020 | 1.050 | 3.250 | 0.8500 | 1.260 | 1,304,900 | +0.35(+38.48%) |
Jun 11, 2020 | 0.7739 | 0.9300 | 0.7600 | 0.9099 | 7,372 | -0.03(-3.20%) |
Jun 10, 2020 | 1.000 | 1.050 | 0.7500 | 0.9400 | 48,079 | -0.18(-16.07%) |
Jun 09, 2020 | 0.8700 | 1.220 | 0.8500 | 1.120 | 84,043 | +0.25(+28.74%) |
Jun 08, 2020 | 0.7100 | 0.8881 | 0.7100 | 0.8700 | 22,930 | +0.12(+16.11%) |
Jun 05, 2020 | 0.6900 | 0.7700 | 0.6900 | 0.7493 | 4,600 | +0.03(+4.07%) |
Jun 04, 2020 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 11,607 | +0.02(+2.35%) |
Jun 03, 2020 | 0.6700 | 0.7100 | 0.6700 | 0.7035 | 7,124 | +0.03(+4.69%) |
Jun 02, 2020 | 0.7389 | 0.7389 | 0.6700 | 0.6720 | 2,430 | -0.01(-1.16%) |
Jun 01, 2020 | 0.7380 | 0.7380 | 0.6799 | 0.6799 | 2,408 | -0.04(-5.53%) |
May 29, 2020 | 0.6185 | 0.7400 | 0.6185 | 0.7197 | 2,700 | -0.01(-1.75%) |
May 28, 2020 | 0.7356 | 0.7356 | 0.7325 | 0.7325 | 1,950 | +0.02(+3.17%) |
May 27, 2020 | 0.6900 | 0.7100 | 0.6700 | 0.7100 | 4,107 | +0.05(+7.58%) |
May 26, 2020 | 0.6502 | 0.6600 | 0.6502 | 0.6600 | 1,915 | +0.01(+1.52%) |
May 22, 2020 | 0.7380 | 0.7380 | 0.6501 | 0.6501 | 3,900 | -0.10(-13.20%) |
May 21, 2020 | 0.7790 | 0.7790 | 0.6502 | 0.7490 | 11,782 | +0.10(+15.23%) |
May 20, 2020 | 0.6800 | 0.7700 | 0.6068 | 0.6500 | 4,739 | -0.11(-14.19%) |
May 19, 2020 | 0.7350 | 0.7790 | 0.6900 | 0.7575 | 2,452 | +0.02(+3.06%) |
May 18, 2020 | 0.7000 | 0.7800 | 0.6980 | 0.7350 | 2,641 | +0.05(+6.52%) |
May 15, 2020 | 0.7200 | 0.8147 | 0.6815 | 0.6900 | 29,000 | -0.29(-29.59%) |
May 14, 2020 | 0.7423 | 0.7423 | 0.9800 | 630 | +0.24(+32.02%) | |
May 13, 2020 | 0.8200 | 0.8200 | 0.7201 | 0.7423 | 12,225 | -0.05(-6.04%) |
May 12, 2020 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 684 | -0.01(-1.14%) |
May 11, 2020 | 0.7900 | 0.8001 | 0.7900 | 0.7991 | 9,785 | +0.05(+6.55%) |
May 08, 2020 | 0.7600 | 0.7980 | 0.7500 | 0.7500 | 12,700 | -0.04(-4.77%) |
May 07, 2020 | 0.8300 | 0.8300 | 0.7500 | 0.7876 | 1,662 | -0.05(-6.04%) |
May 06, 2020 | 0.8200 | 0.8602 | 0.7500 | 0.8382 | 20,248 | -0.08(-8.46%) |
May 05, 2020 | 0.9800 | 0.9800 | 0.8200 | 0.9157 | 15,737 | +0.12(+14.45%) |
May 04, 2020 | 0.8212 | 0.9800 | 0.8001 | 0.8001 | 6,511 | -0.02(-2.43%) |