Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.178 | 1.440 | 1.152 | 1.390 | 1,235,300 | +0.24(+20.87%) |
Jul 30, 2020 | 1.160 | 1.200 | 1.130 | 1.150 | 49,528 | -0.01(-0.86%) |
Jul 29, 2020 | 1.200 | 1.200 | 1.130 | 1.160 | 126,117 | -0.06(-4.92%) |
Jul 28, 2020 | 1.120 | 1.280 | 1.110 | 1.220 | 259,630 | +0.09(+7.96%) |
Jul 27, 2020 | 1.140 | 1.140 | 1.090 | 1.130 | 61,704 | -0.02(-1.74%) |
Jul 24, 2020 | 1.130 | 1.150 | 1.120 | 1.150 | 42,500 | +0.00(+0.00%) |
Jul 23, 2020 | 1.180 | 1.230 | 1.120 | 1.150 | 156,914 | -0.01(-0.43%) |
Jul 22, 2020 | 1.150 | 1.229 | 1.110 | 1.155 | 97,979 | +0.02(+1.32%) |
Jul 21, 2020 | 1.100 | 1.200 | 1.070 | 1.140 | 300,258 | +0.05(+4.59%) |
Jul 20, 2020 | 1.090 | 1.110 | 1.050 | 1.090 | 111,628 | +0.00(+0.00%) |
Jul 17, 2020 | 1.080 | 1.160 | 1.070 | 1.090 | 156,900 | -0.01(-0.91%) |
Jul 16, 2020 | 1.050 | 1.150 | 1.040 | 1.100 | 176,149 | +0.03(+2.80%) |
Jul 15, 2020 | 1.160 | 1.250 | 1.050 | 1.070 | 532,247 | +0.02(+1.90%) |
Jul 14, 2020 | 1.070 | 1.090 | 1.040 | 1.050 | 83,210 | -0.04(-3.67%) |
Jul 13, 2020 | 1.120 | 1.120 | 1.060 | 1.090 | 151,622 | +0.00(+0.00%) |
Jul 10, 2020 | 1.060 | 1.090 | 1.030 | 1.090 | 126,500 | +0.03(+2.83%) |
Jul 09, 2020 | 1.060 | 1.120 | 1.060 | 1.060 | 106,620 | -0.02(-1.85%) |
Jul 08, 2020 | 1.120 | 1.120 | 1.050 | 1.080 | 149,361 | -0.03(-2.70%) |
Jul 07, 2020 | 1.210 | 1.220 | 1.100 | 1.110 | 250,543 | -0.14(-11.20%) |
Jul 06, 2020 | 1.120 | 1.350 | 1.070 | 1.250 | 1,053,806 | +0.14(+12.61%) |
Jul 02, 2020 | 1.110 | 1.170 | 1.090 | 1.110 | 182,600 | -0.04(-3.48%) |
Jul 01, 2020 | 1.330 | 1.330 | 1.050 | 1.150 | 1,091,982 | -0.25(-17.86%) |
Jun 30, 2020 | 1.260 | 1.850 | 1.220 | 1.400 | 7,112,762 | +0.40(+40.00%) |
Jun 29, 2020 | 1.030 | 1.040 | 0.9500 | 1.000 | 169,168 | -0.02(-1.96%) |
Jun 26, 2020 | 1.130 | 1.160 | 0.8500 | 1.020 | 379,700 | -0.13(-11.30%) |
Jun 25, 2020 | 1.200 | 1.240 | 1.080 | 1.150 | 208,700 | -0.06(-4.96%) |
Jun 24, 2020 | 1.270 | 1.280 | 1.170 | 1.210 | 303,502 | +0.00(+0.00%) |
Jun 23, 2020 | 1.250 | 1.380 | 1.130 | 1.210 | 755,986 | -0.03(-2.42%) |
Jun 22, 2020 | 1.490 | 1.500 | 1.200 | 1.240 | 974,315 | -0.39(-23.93%) |
Jun 19, 2020 | 1.290 | 3.890 | 1.150 | 1.630 | 14,350,500 | +0.30(+22.56%) |
Jun 18, 2020 | 1.190 | 1.350 | 1.120 | 1.330 | 91,533 | -0.04(-2.92%) |
Jun 17, 2020 | 1.160 | 1.970 | 1.080 | 1.370 | 731,573 | +0.20(+17.09%) |
Jun 16, 2020 | 1.180 | 1.250 | 1.120 | 1.170 | 33,810 | +0.01(+0.86%) |
Jun 15, 2020 | 1.240 | 1.250 | 1.100 | 1.160 | 50,559 | -0.04(-3.33%) |
Jun 12, 2020 | 1.140 | 1.300 | 1.040 | 1.200 | 100,200 | +0.15(+14.29%) |
Jun 11, 2020 | 1.070 | 1.300 | 1.050 | 1.050 | 177,698 | +0.05(+5.00%) |
Jun 10, 2020 | 1.120 | 1.300 | 1.000 | 1.000 | 219,452 | -0.05(-4.76%) |
Jun 09, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 4,286 | +0.01(+0.96%) |
Jun 08, 2020 | 1.030 | 1.100 | 0.9425 | 1.040 | 18,412 | +0.00(+0.00%) |
Jun 05, 2020 | 0.9200 | 1.090 | 0.9150 | 1.040 | 8,300 | +0.04(+4.00%) |
Jun 04, 2020 | 0.9452 | 1.008 | 0.9452 | 1.000 | 2,933 | +0.08(+8.64%) |
Jun 03, 2020 | 1.010 | 1.030 | 0.9100 | 0.9205 | 3,703 | -0.10(-10.20%) |
Jun 02, 2020 | 0.9800 | 1.100 | 0.9800 | 1.025 | 9,944 | +0.00(+0.49%) |
Jun 01, 2020 | 1.020 | 1.340 | 0.9600 | 1.020 | 47,781 | +0.02(+2.01%) |
May 29, 2020 | 0.9747 | 0.9999 | 0.9700 | 0.9999 | 9,500 | +0.00(+0.08%) |
May 28, 2020 | 0.8701 | 1.030 | 0.8701 | 0.9991 | 40,751 | +0.10(+11.01%) |
May 27, 2020 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 7,929 | -0.02(-2.16%) |
May 26, 2020 | 0.8700 | 0.9200 | 0.8700 | 0.9199 | 4,340 | +0.02(+2.21%) |
May 22, 2020 | 0.8700 | 0.9090 | 0.8700 | 0.9000 | 3,100 | +0.03(+3.45%) |
May 21, 2020 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 3,781 | -0.04(-4.77%) |
May 20, 2020 | 0.8700 | 0.9136 | 0.8700 | 0.9136 | 1,051 | +0.03(+3.30%) |
May 19, 2020 | 0.8900 | 0.8998 | 0.8700 | 0.8844 | 1,917 | -0.02(-1.73%) |
May 18, 2020 | 0.9500 | 0.9600 | 0.8900 | 0.9000 | 5,879 | -0.03(-3.38%) |
May 15, 2020 | 0.8750 | 0.9316 | 0.8215 | 0.9315 | 18,100 | +0.02(+2.02%) |
May 14, 2020 | 0.9131 | 0.9131 | 0.9131 | 293 | +0.00(+0.00%) | |
May 13, 2020 | 0.8700 | 0.9638 | 0.8550 | 0.9131 | 6,718 | -0.11(-10.48%) |
May 12, 2020 | 1.000 | 1.030 | 1.000 | 1.020 | 6,478 | +0.04(+4.08%) |
May 11, 2020 | 0.9600 | 1.000 | 0.9500 | 0.9800 | 20,442 | +0.03(+3.16%) |
May 08, 2020 | 0.9300 | 0.9700 | 0.8700 | 0.9500 | 7,800 | +0.10(+12.39%) |
May 07, 2020 | 0.8000 | 0.9600 | 0.8000 | 0.8453 | 17,742 | -0.00(-0.55%) |
May 06, 2020 | 0.9096 | 0.9096 | 0.8200 | 0.8500 | 13,752 | +0.00(+0.00%) |
May 05, 2020 | 0.8400 | 0.8650 | 0.8000 | 0.8500 | 5,661 | -0.03(-3.41%) |
May 04, 2020 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 11,650 | +0.03(+2.92%) |