Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.140 | 1.140 | 1.060 | 1.070 | 76,800 | +0.02(+1.90%) |
Jul 30, 2020 | 1.020 | 1.100 | 1.010 | 1.050 | 36,343 | +0.03(+2.94%) |
Jul 29, 2020 | 1.050 | 1.100 | 1.010 | 1.020 | 86,349 | -0.08(-7.07%) |
Jul 28, 2020 | 1.040 | 1.130 | 1.022 | 1.098 | 59,745 | +0.07(+6.56%) |
Jul 27, 2020 | 1.060 | 1.100 | 1.020 | 1.030 | 58,139 | -0.06(-5.50%) |
Jul 24, 2020 | 1.120 | 1.140 | 1.010 | 1.090 | 123,500 | -0.04(-3.55%) |
Jul 23, 2020 | 1.200 | 1.280 | 1.110 | 1.130 | 291,521 | -0.02(-1.74%) |
Jul 22, 2020 | 1.040 | 1.190 | 1.040 | 1.150 | 325,798 | +0.15(+15.58%) |
Jul 21, 2020 | 1.020 | 1.030 | 0.9807 | 0.9950 | 80,369 | -0.02(-2.44%) |
Jul 20, 2020 | 1.080 | 1.080 | 0.9500 | 1.020 | 223,720 | -0.10(-8.94%) |
Jul 17, 2020 | 0.9200 | 1.240 | 0.9024 | 1.120 | 743,900 | +0.22(+24.11%) |
Jul 16, 2020 | 0.9200 | 0.9200 | 0.8800 | 0.9024 | 31,775 | +0.00(+0.27%) |
Jul 15, 2020 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 55,775 | +0.03(+2.86%) |
Jul 14, 2020 | 0.9201 | 0.9300 | 0.8700 | 0.8750 | 58,161 | -0.05(-5.90%) |
Jul 13, 2020 | 0.9300 | 0.9800 | 0.9160 | 0.9299 | 59,271 | -0.02(-2.11%) |
Jul 10, 2020 | 0.9400 | 0.9500 | 0.9300 | 0.9499 | 40,500 | +0.01(+1.05%) |
Jul 09, 2020 | 0.9400 | 0.9900 | 0.9200 | 0.9400 | 41,041 | -0.01(-0.89%) |
Jul 08, 2020 | 1.000 | 1.000 | 0.9201 | 0.9484 | 21,736 | -0.02(-2.14%) |
Jul 07, 2020 | 0.9500 | 0.9999 | 0.9500 | 0.9691 | 19,023 | -0.01(-1.33%) |
Jul 06, 2020 | 1.000 | 1.020 | 0.9700 | 0.9822 | 42,257 | +0.01(+1.26%) |
Jul 02, 2020 | 1.070 | 1.070 | 0.9600 | 0.9700 | 71,100 | -0.01(-1.02%) |
Jul 01, 2020 | 0.9900 | 1.050 | 0.9100 | 0.9800 | 72,262 | +0.08(+8.89%) |
Jun 30, 2020 | 1.020 | 1.020 | 0.9000 | 0.9000 | 107,584 | -0.10(-9.57%) |
Jun 29, 2020 | 0.9600 | 1.020 | 0.9600 | 0.9952 | 42,940 | +0.04(+3.67%) |
Jun 26, 2020 | 0.9503 | 0.9898 | 0.9503 | 0.9600 | 49,100 | -0.03(-3.03%) |
Jun 25, 2020 | 1.000 | 1.020 | 0.9500 | 0.9900 | 35,947 | -0.04(-3.88%) |
Jun 24, 2020 | 1.030 | 1.050 | 0.9800 | 1.030 | 86,107 | -0.01(-0.96%) |
Jun 23, 2020 | 1.000 | 1.045 | 1.000 | 1.040 | 63,993 | +0.05(+5.05%) |
Jun 22, 2020 | 1.060 | 1.060 | 0.9800 | 0.9900 | 93,223 | -0.11(-10.00%) |
Jun 19, 2020 | 0.9921 | 1.100 | 0.9921 | 1.100 | 93,300 | +0.04(+3.77%) |
Jun 18, 2020 | 1.020 | 1.060 | 1.010 | 1.060 | 35,737 | +0.00(+0.00%) |
Jun 17, 2020 | 1.010 | 1.100 | 1.010 | 1.060 | 44,087 | +0.00(+0.00%) |
Jun 16, 2020 | 1.010 | 1.070 | 1.010 | 1.060 | 81,917 | +0.09(+9.28%) |
Jun 15, 2020 | 0.9600 | 1.010 | 0.9300 | 0.9700 | 253,011 | -0.12(-11.01%) |
Jun 12, 2020 | 1.160 | 1.220 | 1.070 | 1.090 | 128,900 | -0.10(-8.40%) |
Jun 11, 2020 | 1.200 | 1.210 | 1.130 | 1.190 | 153,888 | -0.07(-5.56%) |
Jun 10, 2020 | 1.220 | 1.280 | 1.220 | 1.260 | 206,397 | +0.03(+2.44%) |
Jun 09, 2020 | 1.200 | 1.280 | 1.180 | 1.230 | 118,203 | -0.07(-5.38%) |
Jun 08, 2020 | 1.240 | 1.300 | 1.170 | 1.300 | 184,758 | +0.02(+1.56%) |
Jun 05, 2020 | 1.380 | 1.380 | 1.200 | 1.280 | 163,900 | -0.05(-3.76%) |
Jun 04, 2020 | 1.150 | 1.430 | 1.132 | 1.330 | 580,619 | +0.13(+10.83%) |
Jun 03, 2020 | 1.180 | 1.210 | 1.160 | 1.200 | 139,646 | +0.00(+0.00%) |
Jun 02, 2020 | 1.190 | 1.240 | 1.150 | 1.200 | 138,674 | -0.04(-3.23%) |
Jun 01, 2020 | 1.150 | 1.320 | 1.150 | 1.240 | 253,743 | +0.01(+0.81%) |
May 29, 2020 | 1.220 | 1.300 | 1.160 | 1.230 | 217,800 | -0.09(-6.82%) |
May 28, 2020 | 1.370 | 1.460 | 1.240 | 1.320 | 402,620 | -0.15(-10.20%) |
May 27, 2020 | 1.340 | 1.560 | 1.250 | 1.470 | 749,591 | +0.06(+4.26%) |
May 26, 2020 | 1.570 | 1.570 | 1.380 | 1.410 | 742,614 | -0.14(-9.03%) |
May 22, 2020 | 1.590 | 1.630 | 1.350 | 1.550 | 2,286,900 | -0.19(-10.92%) |
May 21, 2020 | 2.770 | 3.500 | 1.520 | 1.740 | 32,022,192 | +1.07(+159.70%) |
May 20, 2020 | 0.6300 | 0.6800 | 0.6300 | 0.6700 | 882,091 | +0.04(+6.35%) |
May 19, 2020 | 0.6875 | 0.6875 | 0.6290 | 0.6300 | 159,676 | -0.04(-5.26%) |
May 18, 2020 | 0.6700 | 0.6725 | 0.6400 | 0.6650 | 40,177 | +0.03(+4.71%) |
May 15, 2020 | 0.6500 | 0.7182 | 0.6351 | 0.6351 | 30,600 | -0.02(-3.63%) |
May 14, 2020 | 0.6910 | 0.6910 | 0.6300 | 0.6590 | 70,511 | -0.00(-0.15%) |
May 13, 2020 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 53,296 | -0.03(-4.67%) |
May 12, 2020 | 0.6500 | 0.7000 | 0.6500 | 0.6923 | 49,078 | +0.01(+1.81%) |
May 11, 2020 | 0.7000 | 0.7147 | 0.6500 | 0.6800 | 67,566 | -0.02(-2.86%) |
May 08, 2020 | 0.7100 | 0.7199 | 0.6601 | 0.7000 | 82,400 | -0.01(-1.41%) |
May 07, 2020 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 116,952 | -0.01(-1.18%) |
May 06, 2020 | 0.7560 | 0.7560 | 0.7000 | 0.7185 | 88,787 | -0.00(-0.21%) |
May 05, 2020 | 0.7700 | 0.7800 | 0.7000 | 0.7200 | 86,460 | -0.02(-2.72%) |
May 04, 2020 | 0.7800 | 0.7800 | 0.7400 | 0.7401 | 31,687 | +0.00(+0.00%) |