Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.160 | 1.200 | 1.130 | 1.190 | 861,129 | +0.03(+2.59%) |
Jun 29, 2020 | 1.100 | 1.210 | 1.080 | 1.160 | 1,591,293 | +0.09(+8.41%) |
Jun 26, 2020 | 1.120 | 1.130 | 1.050 | 1.070 | 8,899,400 | -0.04(-3.60%) |
Jun 25, 2020 | 1.100 | 1.115 | 1.090 | 1.110 | 1,565,335 | -0.03(-2.63%) |
Jun 24, 2020 | 1.180 | 1.180 | 1.070 | 1.140 | 2,454,121 | -0.05(-4.20%) |
Jun 23, 2020 | 1.220 | 1.220 | 1.160 | 1.190 | 1,378,274 | -0.02(-1.65%) |
Jun 22, 2020 | 1.210 | 1.225 | 1.150 | 1.210 | 1,647,228 | -0.03(-2.42%) |
Jun 19, 2020 | 1.220 | 1.270 | 1.160 | 1.240 | 3,915,700 | +0.07(+5.98%) |
Jun 18, 2020 | 1.210 | 1.230 | 1.160 | 1.170 | 1,846,984 | -0.05(-4.10%) |
Jun 17, 2020 | 1.300 | 1.320 | 1.210 | 1.220 | 873,493 | -0.06(-4.69%) |
Jun 16, 2020 | 1.380 | 1.389 | 1.260 | 1.280 | 1,010,053 | -0.02(-1.54%) |
Jun 15, 2020 | 1.300 | 1.370 | 1.200 | 1.300 | 1,463,780 | +0.02(+1.56%) |
Jun 12, 2020 | 1.370 | 1.390 | 1.250 | 1.280 | 1,521,300 | +0.04(+3.23%) |
Jun 11, 2020 | 1.350 | 1.420 | 1.230 | 1.240 | 1,075,716 | -0.27(-17.88%) |
Jun 10, 2020 | 1.740 | 1.750 | 1.400 | 1.510 | 1,270,717 | -0.25(-14.20%) |
Jun 09, 2020 | 1.870 | 1.890 | 1.710 | 1.760 | 911,339 | -0.14(-7.37%) |
Jun 08, 2020 | 1.630 | 2.050 | 1.630 | 1.900 | 3,606,594 | +0.39(+25.83%) |
Jun 05, 2020 | 1.310 | 1.605 | 1.310 | 1.510 | 3,130,500 | +0.26(+20.80%) |
Jun 04, 2020 | 1.160 | 1.310 | 1.140 | 1.250 | 2,499,794 | +0.13(+11.61%) |
Jun 03, 2020 | 1.090 | 1.160 | 1.070 | 1.120 | 1,292,881 | +0.06(+5.66%) |
Jun 02, 2020 | 1.140 | 1.140 | 1.050 | 1.060 | 1,231,953 | +0.00(+0.00%) |
Jun 01, 2020 | 1.090 | 1.170 | 1.060 | 1.060 | 1,072,075 | -0.03(-2.75%) |
May 29, 2020 | 1.180 | 1.180 | 1.080 | 1.090 | 1,912,200 | -0.09(-7.63%) |
May 28, 2020 | 1.260 | 1.269 | 1.100 | 1.180 | 1,536,768 | -0.04(-3.28%) |
May 27, 2020 | 1.320 | 1.326 | 1.220 | 1.220 | 1,254,928 | -0.07(-5.43%) |
May 26, 2020 | 1.310 | 1.360 | 1.260 | 1.290 | 1,185,317 | +0.02(+1.57%) |
May 22, 2020 | 1.360 | 1.383 | 1.240 | 1.270 | 919,200 | -0.06(-4.51%) |
May 21, 2020 | 1.210 | 1.360 | 1.170 | 1.330 | 3,454,125 | +0.12(+9.92%) |
May 20, 2020 | 1.160 | 1.300 | 1.120 | 1.210 | 2,144,692 | +0.16(+15.24%) |
May 19, 2020 | 1.120 | 1.170 | 1.050 | 1.050 | 984,071 | -0.06(-5.41%) |
May 18, 2020 | 1.070 | 1.180 | 1.050 | 1.110 | 1,156,362 | +0.06(+5.71%) |
May 15, 2020 | 1.060 | 1.140 | 1.010 | 1.050 | 987,500 | +0.02(+1.94%) |
May 14, 2020 | 1.040 | 1.100 | 0.9700 | 1.030 | 1,288,680 | -0.03(-2.83%) |
May 13, 2020 | 1.130 | 1.130 | 1.060 | 1.060 | 863,086 | -0.05(-4.50%) |
May 12, 2020 | 1.230 | 1.270 | 1.104 | 1.110 | 1,473,271 | -0.12(-9.76%) |
May 11, 2020 | 1.210 | 1.290 | 1.150 | 1.230 | 762,868 | +0.02(+1.65%) |
May 08, 2020 | 1.230 | 1.230 | 1.140 | 1.210 | 705,300 | +0.03(+2.54%) |
May 07, 2020 | 1.230 | 1.290 | 1.120 | 1.180 | 1,226,546 | -0.05(-4.07%) |
May 06, 2020 | 1.320 | 1.350 | 1.215 | 1.230 | 881,153 | -0.06(-4.65%) |
May 05, 2020 | 1.370 | 1.490 | 1.290 | 1.290 | 793,196 | -0.07(-5.15%) |
May 04, 2020 | 1.460 | 1.550 | 1.250 | 1.360 | 1,514,626 | -0.26(-16.05%) |
May 01, 2020 | 1.650 | 1.660 | 1.510 | 1.620 | 886,000 | -0.09(-5.26%) |
Apr 30, 2020 | 1.720 | 1.760 | 1.460 | 1.710 | 1,382,773 | -0.11(-6.04%) |
Apr 29, 2020 | 1.400 | 1.940 | 1.400 | 1.820 | 3,446,779 | +0.57(+45.60%) |
Apr 28, 2020 | 1.350 | 1.370 | 1.210 | 1.250 | 1,253,966 | +0.04(+3.31%) |
Apr 27, 2020 | 1.130 | 1.250 | 1.110 | 1.210 | 546,808 | +0.10(+9.01%) |
Apr 24, 2020 | 1.120 | 1.130 | 1.065 | 1.110 | 770,700 | +0.03(+2.78%) |
Apr 23, 2020 | 1.110 | 1.140 | 1.060 | 1.080 | 567,052 | -0.03(-2.70%) |
Apr 22, 2020 | 1.070 | 1.140 | 1.070 | 1.110 | 257,413 | +0.04(+3.74%) |
Apr 21, 2020 | 1.020 | 1.070 | 0.9278 | 1.070 | 448,496 | +0.02(+1.90%) |
Apr 20, 2020 | 1.100 | 1.130 | 1.015 | 1.050 | 590,029 | -0.07(-6.25%) |
Apr 17, 2020 | 1.220 | 1.220 | 1.090 | 1.120 | 470,900 | +0.00(+0.00%) |
Apr 16, 2020 | 1.130 | 1.170 | 1.040 | 1.120 | 645,445 | -0.02(-1.75%) |
Apr 15, 2020 | 1.260 | 1.265 | 1.140 | 1.140 | 644,966 | -0.12(-9.52%) |
Apr 14, 2020 | 1.470 | 1.510 | 1.250 | 1.260 | 435,835 | -0.13(-9.35%) |
Apr 13, 2020 | 1.440 | 1.460 | 1.250 | 1.390 | 890,225 | +0.03(+2.21%) |
Apr 09, 2020 | 1.090 | 1.440 | 1.070 | 1.360 | 2,579,600 | +0.32(+30.77%) |
Apr 08, 2020 | 1.040 | 1.080 | 0.9820 | 1.040 | 606,028 | +0.09(+9.28%) |
Apr 07, 2020 | 1.050 | 1.190 | 0.9500 | 0.9517 | 1,263,854 | -0.03(-2.89%) |
Apr 06, 2020 | 0.9300 | 1.010 | 0.9242 | 0.9800 | 471,721 | +0.06(+6.54%) |
Apr 03, 2020 | 1.000 | 1.030 | 0.9000 | 0.9198 | 1,181,400 | -0.09(-8.93%) |
Apr 02, 2020 | 0.8596 | 1.030 | 0.8050 | 1.010 | 1,894,637 | +0.11(+12.22%) |