Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.120 | 1.161 | 1.100 | 1.130 | 11,300 | +0.02(+1.80%) |
Jul 30, 2020 | 1.110 | 1.190 | 1.090 | 1.110 | 31,370 | -0.05(-4.15%) |
Jul 29, 2020 | 1.181 | 1.190 | 1.140 | 1.158 | 10,035 | -0.01(-1.03%) |
Jul 28, 2020 | 1.190 | 1.200 | 1.140 | 1.170 | 33,698 | -0.03(-2.50%) |
Jul 27, 2020 | 1.180 | 1.200 | 1.150 | 1.200 | 17,188 | +0.04(+3.90%) |
Jul 24, 2020 | 1.170 | 1.190 | 1.150 | 1.155 | 18,200 | -0.03(-2.94%) |
Jul 23, 2020 | 1.207 | 1.230 | 1.160 | 1.190 | 11,819 | +0.01(+0.85%) |
Jul 22, 2020 | 1.210 | 1.240 | 1.180 | 1.180 | 6,686 | -0.04(-2.88%) |
Jul 21, 2020 | 1.170 | 1.220 | 1.170 | 1.215 | 8,299 | +0.03(+2.10%) |
Jul 20, 2020 | 1.280 | 1.280 | 1.180 | 1.190 | 23,193 | -0.07(-5.56%) |
Jul 17, 2020 | 1.250 | 1.266 | 1.250 | 1.260 | 11,300 | +0.01(+0.80%) |
Jul 16, 2020 | 1.230 | 1.270 | 1.230 | 1.250 | 2,608 | +0.03(+2.80%) |
Jul 15, 2020 | 1.190 | 1.240 | 1.180 | 1.216 | 31,884 | +0.01(+0.50%) |
Jul 14, 2020 | 1.200 | 1.210 | 1.170 | 1.210 | 7,654 | -0.01(-0.82%) |
Jul 13, 2020 | 1.250 | 1.250 | 1.180 | 1.220 | 39,724 | +0.01(+0.83%) |
Jul 10, 2020 | 1.290 | 1.290 | 1.200 | 1.210 | 16,400 | +0.02(+1.68%) |
Jul 09, 2020 | 1.190 | 1.240 | 1.190 | 1.190 | 14,887 | -0.01(-0.83%) |
Jul 08, 2020 | 1.250 | 1.280 | 1.180 | 1.200 | 25,387 | -0.04(-3.23%) |
Jul 07, 2020 | 1.240 | 1.300 | 1.220 | 1.240 | 33,598 | +0.02(+1.59%) |
Jul 06, 2020 | 1.240 | 1.278 | 1.186 | 1.221 | 35,174 | -0.02(-1.56%) |
Jul 02, 2020 | 1.260 | 1.300 | 1.220 | 1.240 | 26,700 | -0.04(-3.33%) |
Jul 01, 2020 | 1.240 | 1.290 | 1.224 | 1.283 | 22,208 | +0.05(+4.28%) |
Jun 30, 2020 | 1.180 | 1.240 | 1.160 | 1.230 | 42,080 | +0.05(+4.24%) |
Jun 29, 2020 | 1.170 | 1.200 | 1.150 | 1.180 | 26,128 | -0.02(-1.67%) |
Jun 26, 2020 | 1.220 | 1.220 | 1.150 | 1.200 | 57,400 | -0.01(-0.83%) |
Jun 25, 2020 | 1.120 | 1.230 | 1.120 | 1.210 | 118,914 | +0.08(+7.08%) |
Jun 24, 2020 | 1.110 | 1.160 | 1.100 | 1.130 | 56,996 | +0.01(+0.89%) |
Jun 23, 2020 | 1.149 | 1.149 | 1.100 | 1.120 | 14,815 | -0.01(-0.88%) |
Jun 22, 2020 | 1.190 | 1.200 | 1.110 | 1.130 | 32,955 | -0.01(-0.88%) |
Jun 19, 2020 | 1.160 | 1.170 | 1.120 | 1.140 | 58,700 | -0.01(-0.87%) |
Jun 18, 2020 | 1.160 | 1.180 | 1.130 | 1.150 | 27,306 | -0.01(-0.86%) |
Jun 17, 2020 | 1.210 | 1.225 | 1.160 | 1.160 | 6,137 | -0.04(-3.64%) |
Jun 16, 2020 | 1.230 | 1.240 | 1.120 | 1.204 | 58,255 | +0.02(+2.02%) |
Jun 15, 2020 | 1.140 | 1.210 | 1.110 | 1.180 | 25,920 | +0.00(+0.43%) |
Jun 12, 2020 | 1.150 | 1.200 | 1.150 | 1.175 | 48,700 | +0.07(+6.82%) |
Jun 11, 2020 | 1.180 | 1.200 | 1.050 | 1.100 | 149,560 | -0.10(-8.33%) |
Jun 10, 2020 | 1.310 | 1.360 | 1.140 | 1.200 | 109,603 | -0.16(-11.76%) |
Jun 09, 2020 | 1.500 | 1.500 | 1.220 | 1.360 | 103,894 | -0.18(-11.69%) |
Jun 08, 2020 | 1.300 | 1.590 | 1.290 | 1.540 | 154,741 | +0.30(+24.19%) |
Jun 05, 2020 | 1.240 | 1.300 | 1.160 | 1.240 | 92,300 | +0.00(+0.00%) |
Jun 04, 2020 | 1.200 | 1.240 | 1.200 | 1.240 | 49,892 | +0.00(+0.00%) |
Jun 03, 2020 | 1.210 | 1.240 | 1.122 | 1.240 | 41,634 | +0.09(+7.83%) |
Jun 02, 2020 | 1.200 | 1.200 | 1.110 | 1.150 | 36,709 | -0.04(-3.36%) |
Jun 01, 2020 | 1.180 | 1.200 | 1.160 | 1.190 | 43,116 | +0.03(+2.59%) |
May 29, 2020 | 1.170 | 1.180 | 1.100 | 1.160 | 42,600 | -0.07(-5.69%) |
May 28, 2020 | 1.180 | 1.230 | 1.130 | 1.230 | 70,841 | -0.01(-0.81%) |
May 27, 2020 | 1.150 | 1.240 | 1.080 | 1.240 | 109,624 | +0.11(+9.73%) |
May 26, 2020 | 1.150 | 1.210 | 1.100 | 1.130 | 47,059 | +0.00(+0.00%) |
May 22, 2020 | 1.140 | 1.170 | 1.070 | 1.130 | 59,100 | -0.04(-3.42%) |
May 21, 2020 | 1.080 | 1.250 | 1.000 | 1.170 | 144,166 | +0.09(+8.33%) |
May 20, 2020 | 1.180 | 1.180 | 1.000 | 1.080 | 194,094 | -0.13(-10.74%) |
May 19, 2020 | 1.260 | 1.300 | 1.180 | 1.210 | 121,895 | -0.04(-3.49%) |
May 18, 2020 | 1.200 | 1.360 | 1.150 | 1.254 | 186,346 | +0.09(+8.11%) |
May 15, 2020 | 0.9200 | 1.190 | 0.9200 | 1.160 | 204,000 | +0.27(+29.87%) |
May 14, 2020 | 0.9500 | 0.9500 | 0.8300 | 0.8930 | 37,979 | +0.06(+7.59%) |
May 13, 2020 | 0.9800 | 1.060 | 0.7800 | 0.8300 | 99,444 | -0.07(-7.78%) |
May 12, 2020 | 1.010 | 1.200 | 0.9000 | 0.9000 | 211,461 | -0.07(-7.22%) |
May 11, 2020 | 0.8700 | 1.020 | 0.8500 | 0.9700 | 131,682 | +0.13(+15.48%) |
May 08, 2020 | 0.8600 | 0.9000 | 0.7620 | 0.8400 | 66,400 | +0.01(+1.19%) |
May 07, 2020 | 0.8202 | 0.8500 | 0.7500 | 0.8301 | 43,498 | +0.01(+1.23%) |
May 06, 2020 | 0.8400 | 0.8400 | 0.7500 | 0.8200 | 39,359 | +0.01(+1.23%) |
May 05, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 73,249 | +0.00(+0.56%) |
May 04, 2020 | 0.8400 | 0.8401 | 0.7576 | 0.8055 | 27,290 | -0.06(-6.45%) |