Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.320 | 1.420 | 1.220 | 1.390 | 246,900 | +0.00(+0.00%) |
Jul 30, 2020 | 1.190 | 1.400 | 1.130 | 1.390 | 407,549 | +0.19(+15.83%) |
Jul 29, 2020 | 1.180 | 1.200 | 1.110 | 1.200 | 119,848 | +0.03(+2.56%) |
Jul 28, 2020 | 1.190 | 1.190 | 1.150 | 1.170 | 57,733 | -0.01(-0.85%) |
Jul 27, 2020 | 1.170 | 1.240 | 1.170 | 1.180 | 130,680 | +0.01(+0.85%) |
Jul 24, 2020 | 1.120 | 1.180 | 1.115 | 1.170 | 199,400 | +0.07(+6.36%) |
Jul 23, 2020 | 1.090 | 1.120 | 1.080 | 1.100 | 117,681 | +0.01(+0.92%) |
Jul 22, 2020 | 1.130 | 1.140 | 1.090 | 1.090 | 136,639 | -0.04(-3.54%) |
Jul 21, 2020 | 1.090 | 1.130 | 1.090 | 1.130 | 131,534 | +0.04(+3.67%) |
Jul 20, 2020 | 1.110 | 1.130 | 1.080 | 1.090 | 78,389 | -0.03(-2.68%) |
Jul 17, 2020 | 1.090 | 1.120 | 1.080 | 1.120 | 133,500 | +0.03(+2.75%) |
Jul 16, 2020 | 1.100 | 1.120 | 1.050 | 1.090 | 121,345 | -0.01(-0.91%) |
Jul 15, 2020 | 1.110 | 1.150 | 1.050 | 1.100 | 265,451 | +0.02(+1.85%) |
Jul 14, 2020 | 1.100 | 1.130 | 1.060 | 1.080 | 94,331 | -0.02(-1.82%) |
Jul 13, 2020 | 1.300 | 1.300 | 1.100 | 1.100 | 173,452 | -0.13(-10.57%) |
Jul 10, 2020 | 1.120 | 1.260 | 1.110 | 1.230 | 105,100 | +0.08(+6.96%) |
Jul 09, 2020 | 1.140 | 1.210 | 1.040 | 1.150 | 191,093 | -0.01(-0.86%) |
Jul 08, 2020 | 1.180 | 1.230 | 1.120 | 1.160 | 67,929 | -0.02(-1.69%) |
Jul 07, 2020 | 1.280 | 1.280 | 1.170 | 1.180 | 72,282 | -0.07(-5.60%) |
Jul 06, 2020 | 1.180 | 1.270 | 1.150 | 1.250 | 156,582 | +0.10(+8.70%) |
Jul 02, 2020 | 1.200 | 1.230 | 1.150 | 1.150 | 100,100 | -0.04(-3.36%) |
Jul 01, 2020 | 1.200 | 1.230 | 1.170 | 1.190 | 88,495 | +0.01(+0.85%) |
Jun 30, 2020 | 1.230 | 1.270 | 1.160 | 1.180 | 130,726 | -0.05(-4.07%) |
Jun 29, 2020 | 1.150 | 1.260 | 1.150 | 1.230 | 183,747 | -0.02(-1.60%) |
Jun 26, 2020 | 1.270 | 1.300 | 1.190 | 1.250 | 1,371,700 | -0.02(-1.57%) |
Jun 25, 2020 | 1.320 | 1.380 | 1.220 | 1.270 | 289,629 | -0.03(-2.31%) |
Jun 24, 2020 | 1.420 | 1.420 | 1.270 | 1.300 | 199,482 | -0.14(-9.72%) |
Jun 23, 2020 | 1.540 | 1.580 | 1.380 | 1.440 | 222,736 | -0.09(-5.88%) |
Jun 22, 2020 | 1.590 | 1.610 | 1.450 | 1.530 | 202,629 | -0.04(-2.55%) |
Jun 19, 2020 | 1.780 | 1.800 | 1.500 | 1.570 | 407,500 | -0.19(-10.80%) |
Jun 18, 2020 | 1.780 | 1.850 | 1.705 | 1.760 | 105,935 | -0.04(-2.22%) |
Jun 17, 2020 | 1.990 | 1.990 | 1.770 | 1.800 | 148,144 | -0.19(-9.55%) |
Jun 16, 2020 | 2.030 | 2.150 | 1.950 | 1.990 | 271,636 | +0.06(+3.11%) |
Jun 15, 2020 | 1.900 | 1.980 | 1.760 | 1.930 | 301,447 | -0.04(-2.03%) |
Jun 12, 2020 | 1.900 | 2.060 | 1.855 | 1.970 | 251,900 | +0.21(+11.93%) |
Jun 11, 2020 | 1.910 | 2.130 | 1.710 | 1.760 | 647,512 | -0.57(-24.46%) |
Jun 10, 2020 | 2.410 | 2.500 | 2.030 | 2.330 | 707,840 | -0.22(-8.63%) |
Jun 09, 2020 | 1.880 | 2.580 | 1.770 | 2.550 | 1,035,875 | +0.39(+18.06%) |
Jun 08, 2020 | 1.650 | 2.400 | 1.580 | 2.160 | 1,397,906 | +0.65(+43.05%) |
Jun 05, 2020 | 1.340 | 1.590 | 1.330 | 1.510 | 784,900 | +0.29(+23.77%) |
Jun 04, 2020 | 1.200 | 1.240 | 1.180 | 1.220 | 244,891 | -0.02(-1.61%) |
Jun 03, 2020 | 1.170 | 1.250 | 1.170 | 1.240 | 152,875 | +0.05(+4.20%) |
Jun 02, 2020 | 1.250 | 1.260 | 1.170 | 1.190 | 207,553 | -0.03(-2.46%) |
Jun 01, 2020 | 1.260 | 1.300 | 1.180 | 1.220 | 171,928 | -0.04(-3.17%) |
May 29, 2020 | 1.320 | 1.400 | 1.200 | 1.260 | 167,800 | -0.06(-4.55%) |
May 28, 2020 | 1.270 | 1.460 | 1.250 | 1.320 | 357,939 | +0.02(+1.54%) |
May 27, 2020 | 1.350 | 1.370 | 1.180 | 1.300 | 300,204 | -0.02(-1.52%) |
May 26, 2020 | 1.460 | 1.460 | 1.290 | 1.320 | 385,171 | -0.05(-3.65%) |
May 22, 2020 | 1.650 | 1.676 | 1.280 | 1.370 | 639,900 | -0.23(-14.38%) |
May 21, 2020 | 1.490 | 1.630 | 1.380 | 1.600 | 347,321 | +0.22(+15.94%) |
May 20, 2020 | 1.320 | 1.430 | 1.320 | 1.380 | 254,345 | +0.11(+8.66%) |
May 19, 2020 | 1.210 | 1.300 | 1.160 | 1.270 | 269,966 | +0.07(+5.83%) |
May 18, 2020 | 1.080 | 1.210 | 1.070 | 1.200 | 343,824 | +0.18(+17.65%) |
May 15, 2020 | 1.080 | 1.120 | 1.000 | 1.020 | 273,700 | -0.08(-7.27%) |
May 14, 2020 | 1.080 | 1.250 | 1.020 | 1.100 | 241,248 | +0.00(+0.00%) |
May 13, 2020 | 1.140 | 1.160 | 1.080 | 1.100 | 201,756 | -0.06(-5.17%) |
May 12, 2020 | 1.340 | 1.340 | 1.090 | 1.160 | 362,305 | -0.13(-10.08%) |
May 11, 2020 | 1.080 | 1.300 | 1.050 | 1.290 | 312,415 | +0.19(+17.27%) |
May 08, 2020 | 1.070 | 1.130 | 1.020 | 1.100 | 251,700 | -0.05(-4.35%) |
May 07, 2020 | 0.8600 | 1.240 | 0.8200 | 1.150 | 1,557,407 | +0.30(+35.29%) |
May 06, 2020 | 0.8900 | 0.8942 | 0.8100 | 0.8500 | 189,107 | -0.01(-0.63%) |
May 05, 2020 | 0.8900 | 0.8900 | 0.8100 | 0.8554 | 82,139 | +0.01(+0.64%) |
May 04, 2020 | 0.8500 | 0.8500 | 0.7900 | 0.8500 | 115,508 | +0.05(+6.25%) |