Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.083 | 1.127 | 1.050 | 1.085 | 15,549,944 | -0.01(-0.91%) |
Jun 29, 2020 | 1.087 | 1.130 | 1.075 | 1.095 | 8,525,312 | +0.01(+0.69%) |
Jun 26, 2020 | 1.120 | 1.125 | 1.067 | 1.087 | 15,204,400 | -0.03(-2.47%) |
Jun 25, 2020 | 1.083 | 1.135 | 1.075 | 1.115 | 9,803,304 | +0.01(+1.13%) |
Jun 24, 2020 | 1.208 | 1.210 | 1.095 | 1.103 | 11,898,584 | -0.10(-8.70%) |
Jun 23, 2020 | 1.238 | 1.248 | 1.200 | 1.208 | 12,819,888 | -0.01(-0.82%) |
Jun 22, 2020 | 1.198 | 1.238 | 1.179 | 1.218 | 12,715,864 | -0.00(-0.20%) |
Jun 19, 2020 | 1.238 | 1.271 | 1.173 | 1.220 | 29,463,200 | -0.02(-1.41%) |
Jun 18, 2020 | 1.167 | 1.238 | 1.163 | 1.238 | 13,682,076 | +0.05(+3.99%) |
Jun 17, 2020 | 1.135 | 1.208 | 1.133 | 1.190 | 14,373,012 | +0.03(+2.59%) |
Jun 16, 2020 | 1.238 | 1.238 | 1.127 | 1.160 | 12,492,532 | -0.01(-1.07%) |
Jun 15, 2020 | 1.125 | 1.192 | 1.105 | 1.173 | 15,638,316 | -0.01(-0.64%) |
Jun 12, 2020 | 1.150 | 1.195 | 1.097 | 1.180 | 17,512,400 | +0.09(+8.01%) |
Jun 11, 2020 | 1.160 | 1.225 | 1.045 | 1.093 | 24,933,568 | -0.18(-13.81%) |
Jun 10, 2020 | 1.195 | 1.383 | 1.170 | 1.268 | 42,359,968 | +0.03(+2.22%) |
Jun 09, 2020 | 1.250 | 1.250 | 1.137 | 1.240 | 32,127,572 | -0.03(-2.75%) |
Jun 08, 2020 | 1.070 | 1.285 | 1.067 | 1.275 | 40,499,840 | +0.24(+23.19%) |
Jun 05, 2020 | 1.073 | 1.103 | 1.022 | 1.035 | 25,097,600 | -0.08(-7.38%) |
Jun 04, 2020 | 1.110 | 1.180 | 1.093 | 1.117 | 13,449,568 | +0.01(+0.68%) |
Jun 03, 2020 | 1.060 | 1.130 | 1.050 | 1.110 | 12,089,804 | +0.07(+6.22%) |
Jun 02, 2020 | 1.067 | 1.077 | 1.015 | 1.045 | 9,478,016 | +0.01(+1.21%) |
Jun 01, 2020 | 1.030 | 1.090 | 1.005 | 1.032 | 10,459,352 | +0.02(+1.72%) |
May 29, 2020 | 1.083 | 1.105 | 1.012 | 1.015 | 15,894,000 | -0.07(-6.24%) |
May 28, 2020 | 1.188 | 1.190 | 1.075 | 1.083 | 8,737,468 | -0.09(-7.68%) |
May 27, 2020 | 1.143 | 1.177 | 1.089 | 1.173 | 12,586,308 | +0.07(+6.11%) |
May 26, 2020 | 1.085 | 1.153 | 1.083 | 1.105 | 14,182,768 | +0.06(+5.74%) |
May 22, 2020 | 1.115 | 1.123 | 1.032 | 1.045 | 9,519,200 | -0.07(-5.86%) |
May 21, 2020 | 1.113 | 1.163 | 1.100 | 1.110 | 7,887,536 | +0.00(+0.23%) |
May 20, 2020 | 1.125 | 1.173 | 1.085 | 1.107 | 10,174,208 | -0.00(-0.23%) |
May 19, 2020 | 1.145 | 1.188 | 1.093 | 1.110 | 7,322,128 | -0.03(-3.06%) |
May 18, 2020 | 1.100 | 1.157 | 1.090 | 1.145 | 9,478,668 | +0.09(+8.53%) |
May 15, 2020 | 1.012 | 1.113 | 1.010 | 1.055 | 7,762,800 | +0.02(+2.18%) |
May 14, 2020 | 1.038 | 1.048 | 0.9900 | 1.032 | 8,014,812 | -0.02(-1.90%) |
May 13, 2020 | 1.135 | 1.135 | 1.018 | 1.052 | 11,529,708 | -0.08(-7.27%) |
May 12, 2020 | 1.195 | 1.230 | 1.115 | 1.135 | 10,554,568 | -0.05(-4.62%) |
May 11, 2020 | 1.230 | 1.240 | 1.188 | 1.190 | 6,796,432 | -0.06(-4.42%) |
May 08, 2020 | 1.220 | 1.298 | 1.205 | 1.245 | 9,414,400 | +0.03(+2.26%) |
May 07, 2020 | 1.208 | 1.234 | 1.163 | 1.218 | 10,004,772 | -0.01(-1.22%) |
May 06, 2020 | 1.350 | 1.350 | 1.225 | 1.232 | 13,478,440 | -0.11(-8.53%) |
May 05, 2020 | 1.387 | 1.407 | 1.337 | 1.347 | 8,422,476 | -0.02(-1.64%) |
May 04, 2020 | 1.460 | 1.482 | 1.350 | 1.370 | 16,269,032 | -0.14(-9.42%) |
May 01, 2020 | 1.413 | 1.545 | 1.363 | 1.512 | 16,022,000 | +0.08(+5.58%) |
Apr 30, 2020 | 1.468 | 1.492 | 1.410 | 1.433 | 8,694,076 | -0.08(-5.13%) |
Apr 29, 2020 | 1.458 | 1.522 | 1.363 | 1.510 | 13,478,256 | +0.10(+7.09%) |
Apr 28, 2020 | 1.480 | 1.510 | 1.265 | 1.410 | 20,800,776 | -0.05(-3.09%) |
Apr 27, 2020 | 1.212 | 1.498 | 1.202 | 1.455 | 29,088,684 | +0.26(+22.01%) |
Apr 24, 2020 | 1.195 | 1.212 | 1.165 | 1.192 | 8,946,000 | +0.02(+1.49%) |
Apr 23, 2020 | 1.188 | 1.222 | 1.145 | 1.175 | 9,063,012 | -0.05(-3.89%) |
Apr 22, 2020 | 1.285 | 1.292 | 1.208 | 1.222 | 10,711,568 | +0.03(+2.30%) |
Apr 21, 2020 | 1.308 | 1.325 | 1.190 | 1.195 | 16,549,160 | -0.21(-14.80%) |
Apr 20, 2020 | 1.212 | 1.475 | 1.195 | 1.403 | 24,339,132 | +0.18(+14.96%) |
Apr 17, 2020 | 1.305 | 1.320 | 1.107 | 1.220 | 22,612,400 | -0.04(-2.98%) |
Apr 16, 2020 | 1.280 | 1.360 | 1.220 | 1.258 | 13,417,528 | -0.06(-4.55%) |
Apr 15, 2020 | 1.415 | 1.417 | 1.225 | 1.317 | 29,963,808 | -0.17(-11.43%) |
Apr 14, 2020 | 1.302 | 1.617 | 1.285 | 1.488 | 53,979,264 | +0.30(+25.53%) |
Apr 13, 2020 | 1.062 | 1.190 | 1.040 | 1.185 | 27,370,412 | +0.21(+21.85%) |
Apr 09, 2020 | 0.9000 | 1.062 | 0.8725 | 0.9725 | 23,635,600 | +0.12(+14.08%) |
Apr 08, 2020 | 0.8075 | 0.9175 | 0.8000 | 0.8525 | 11,534,500 | +0.04(+4.28%) |
Apr 07, 2020 | 0.8475 | 0.8600 | 0.7750 | 0.8175 | 11,347,428 | +0.05(+5.83%) |
Apr 06, 2020 | 0.7150 | 0.8000 | 0.7075 | 0.7725 | 13,356,576 | +0.07(+10.36%) |
Apr 03, 2020 | 0.7125 | 0.7350 | 0.6425 | 0.7000 | 15,322,800 | -0.01(-1.75%) |
Apr 02, 2020 | 0.8150 | 0.8375 | 0.7125 | 0.7125 | 16,249,616 | -0.10(-12.31%) |