Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.510 | 1.560 | 1.420 | 1.450 | 72,300 | -0.07(-4.92%) |
Jul 30, 2020 | 1.510 | 1.577 | 1.510 | 1.525 | 39,647 | -0.03(-1.61%) |
Jul 29, 2020 | 1.620 | 1.620 | 1.510 | 1.550 | 98,182 | -0.07(-4.32%) |
Jul 28, 2020 | 1.650 | 1.681 | 1.560 | 1.620 | 95,358 | -0.08(-4.71%) |
Jul 27, 2020 | 1.780 | 1.780 | 1.610 | 1.700 | 182,196 | +0.06(+3.66%) |
Jul 24, 2020 | 1.540 | 1.800 | 1.510 | 1.640 | 609,000 | +0.14(+9.33%) |
Jul 23, 2020 | 1.400 | 1.600 | 1.330 | 1.500 | 364,576 | +0.11(+8.30%) |
Jul 22, 2020 | 1.360 | 1.390 | 1.320 | 1.385 | 144,336 | +0.03(+2.59%) |
Jul 21, 2020 | 1.330 | 1.390 | 1.330 | 1.350 | 97,519 | +0.03(+2.27%) |
Jul 20, 2020 | 1.310 | 1.340 | 1.250 | 1.320 | 116,168 | +0.08(+6.24%) |
Jul 17, 2020 | 1.250 | 1.390 | 1.220 | 1.242 | 312,000 | -0.00(-0.20%) |
Jul 16, 2020 | 1.350 | 1.350 | 1.220 | 1.245 | 57,973 | -0.03(-2.73%) |
Jul 15, 2020 | 1.210 | 1.370 | 1.210 | 1.280 | 238,463 | +0.06(+4.92%) |
Jul 14, 2020 | 1.220 | 1.255 | 1.200 | 1.220 | 42,007 | -0.01(-0.81%) |
Jul 13, 2020 | 1.230 | 1.280 | 1.220 | 1.230 | 26,913 | -0.03(-2.38%) |
Jul 10, 2020 | 1.320 | 1.320 | 1.234 | 1.260 | 32,100 | -0.00(-0.40%) |
Jul 09, 2020 | 1.260 | 1.320 | 1.220 | 1.265 | 77,959 | +0.00(+0.40%) |
Jul 08, 2020 | 1.310 | 1.310 | 1.250 | 1.260 | 65,269 | +0.04(+3.28%) |
Jul 07, 2020 | 1.260 | 1.355 | 1.220 | 1.220 | 205,278 | -0.07(-5.43%) |
Jul 06, 2020 | 1.240 | 1.300 | 1.180 | 1.290 | 140,146 | +0.09(+7.50%) |
Jul 02, 2020 | 1.200 | 1.250 | 1.196 | 1.200 | 32,100 | -0.02(-1.64%) |
Jul 01, 2020 | 1.110 | 1.290 | 1.110 | 1.220 | 260,191 | +0.08(+7.14%) |
Jun 30, 2020 | 1.140 | 1.140 | 1.100 | 1.139 | 12,796 | -0.01(-0.97%) |
Jun 29, 2020 | 1.120 | 1.170 | 1.110 | 1.150 | 11,970 | -0.00(-0.01%) |
Jun 26, 2020 | 1.150 | 1.170 | 1.100 | 1.150 | 31,100 | +0.00(+0.00%) |
Jun 25, 2020 | 1.140 | 1.150 | 1.130 | 1.150 | 9,466 | -0.01(-0.86%) |
Jun 24, 2020 | 1.140 | 1.180 | 1.140 | 1.160 | 15,256 | +0.02(+1.75%) |
Jun 23, 2020 | 1.150 | 1.190 | 1.140 | 1.140 | 12,945 | -0.04(-3.39%) |
Jun 22, 2020 | 1.180 | 1.190 | 1.150 | 1.180 | 19,135 | -0.02(-1.67%) |
Jun 19, 2020 | 1.180 | 1.219 | 1.180 | 1.200 | 21,300 | +0.01(+0.84%) |
Jun 18, 2020 | 1.200 | 1.240 | 1.182 | 1.190 | 25,090 | -0.01(-0.83%) |
Jun 17, 2020 | 1.270 | 1.270 | 1.200 | 1.200 | 10,164 | -0.04(-3.23%) |
Jun 16, 2020 | 1.250 | 1.300 | 1.240 | 1.240 | 58,946 | -0.05(-3.88%) |
Jun 15, 2020 | 1.300 | 1.300 | 1.270 | 1.290 | 43,050 | +0.00(+0.00%) |
Jun 12, 2020 | 1.230 | 1.300 | 1.202 | 1.290 | 90,200 | +0.10(+8.40%) |
Jun 11, 2020 | 1.270 | 1.270 | 1.157 | 1.190 | 38,640 | -0.08(-6.30%) |
Jun 10, 2020 | 1.210 | 1.290 | 1.210 | 1.270 | 78,697 | +0.08(+6.79%) |
Jun 09, 2020 | 1.210 | 1.210 | 1.180 | 1.189 | 19,794 | -0.01(-0.90%) |
Jun 08, 2020 | 1.110 | 1.200 | 1.110 | 1.200 | 81,818 | +0.10(+9.09%) |
Jun 05, 2020 | 1.100 | 1.150 | 1.100 | 1.100 | 45,800 | -0.01(-0.90%) |
Jun 04, 2020 | 1.150 | 1.199 | 1.100 | 1.110 | 60,593 | -0.07(-5.93%) |
Jun 03, 2020 | 1.110 | 1.200 | 1.110 | 1.180 | 165,939 | +0.06(+5.36%) |
Jun 02, 2020 | 1.070 | 1.140 | 1.070 | 1.120 | 70,590 | +0.04(+3.70%) |
Jun 01, 2020 | 1.000 | 1.100 | 0.9700 | 1.080 | 104,987 | +0.06(+5.88%) |
May 29, 2020 | 1.030 | 1.050 | 1.000 | 1.020 | 173,400 | +0.01(+0.99%) |
May 28, 2020 | 1.000 | 1.030 | 0.9800 | 1.010 | 187,557 | +0.06(+6.33%) |
May 27, 2020 | 0.9700 | 0.9900 | 0.9300 | 0.9499 | 41,983 | -0.04(-3.81%) |
May 26, 2020 | 0.9950 | 1.000 | 0.9500 | 0.9875 | 43,642 | +0.04(+3.72%) |
May 22, 2020 | 0.9800 | 0.9950 | 0.9240 | 0.9521 | 44,900 | -0.03(-2.85%) |
May 21, 2020 | 0.9600 | 0.9850 | 0.9400 | 0.9800 | 32,284 | +0.02(+2.08%) |
May 20, 2020 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 39,352 | +0.00(+0.51%) |
May 19, 2020 | 0.9683 | 0.9700 | 0.9400 | 0.9551 | 33,757 | +0.01(+1.60%) |
May 18, 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9401 | 25,194 | +0.02(+2.17%) |
May 15, 2020 | 0.9119 | 0.9499 | 0.9100 | 0.9201 | 22,500 | -0.02(-2.13%) |
May 14, 2020 | 0.9215 | 0.9800 | 0.9124 | 0.9401 | 67,840 | -0.01(-1.04%) |
May 13, 2020 | 0.9710 | 0.9849 | 0.9500 | 0.9500 | 71,380 | -0.03(-3.07%) |
May 12, 2020 | 0.9750 | 1.010 | 0.9750 | 0.9801 | 24,116 | -0.01(-1.00%) |
May 11, 2020 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 10,122 | +0.00(+0.00%) |
May 08, 2020 | 1.000 | 1.020 | 0.9900 | 0.9900 | 17,400 | -0.00(-0.42%) |
May 07, 2020 | 1.020 | 1.020 | 0.9600 | 0.9942 | 19,313 | +0.00(+0.42%) |
May 06, 2020 | 1.010 | 1.040 | 0.9771 | 0.9900 | 51,290 | +0.00(+0.00%) |
May 05, 2020 | 1.010 | 1.010 | 0.9900 | 0.9900 | 3,301 | +0.00(+0.12%) |
May 04, 2020 | 0.9800 | 1.005 | 0.9800 | 0.9888 | 36,641 | -0.02(-1.61%) |