Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.000 | 1.050 | 0.9900 | 1.020 | 1,068,300 | -0.05(-4.67%) |
Jul 30, 2020 | 1.020 | 1.090 | 1.020 | 1.070 | 194,772 | -0.03(-2.73%) |
Jul 29, 2020 | 1.120 | 1.130 | 1.100 | 1.100 | 86,165 | -0.03(-2.65%) |
Jul 28, 2020 | 1.050 | 1.150 | 1.030 | 1.130 | 325,229 | +0.08(+7.62%) |
Jul 27, 2020 | 1.100 | 1.100 | 1.010 | 1.050 | 266,651 | -0.03(-2.78%) |
Jul 24, 2020 | 1.070 | 1.080 | 1.000 | 1.080 | 494,000 | -0.01(-0.92%) |
Jul 23, 2020 | 1.110 | 1.140 | 1.090 | 1.090 | 318,162 | -0.01(-0.91%) |
Jul 22, 2020 | 1.090 | 1.150 | 1.090 | 1.100 | 445,849 | -0.07(-5.98%) |
Jul 21, 2020 | 1.200 | 1.230 | 1.170 | 1.170 | 289,271 | -0.04(-3.31%) |
Jul 20, 2020 | 1.230 | 1.270 | 1.210 | 1.210 | 248,591 | -0.02(-1.63%) |
Jul 17, 2020 | 1.290 | 1.300 | 1.220 | 1.230 | 371,000 | -0.06(-4.65%) |
Jul 16, 2020 | 1.330 | 1.330 | 1.270 | 1.290 | 177,934 | -0.04(-3.01%) |
Jul 15, 2020 | 1.340 | 1.360 | 1.280 | 1.330 | 286,770 | +0.04(+3.10%) |
Jul 14, 2020 | 1.350 | 1.350 | 1.240 | 1.290 | 404,456 | +0.01(+0.78%) |
Jul 13, 2020 | 1.410 | 1.430 | 1.260 | 1.280 | 623,980 | -0.09(-6.57%) |
Jul 10, 2020 | 1.350 | 1.430 | 1.320 | 1.370 | 368,100 | +0.01(+0.74%) |
Jul 09, 2020 | 1.270 | 1.400 | 1.260 | 1.360 | 688,597 | +0.11(+8.80%) |
Jul 08, 2020 | 1.350 | 1.430 | 1.170 | 1.250 | 1,715,451 | -0.13(-9.42%) |
Jul 07, 2020 | 1.420 | 1.420 | 1.350 | 1.380 | 296,112 | -0.05(-3.50%) |
Jul 06, 2020 | 1.430 | 1.480 | 1.380 | 1.430 | 920,974 | +0.05(+3.62%) |
Jul 02, 2020 | 1.350 | 1.440 | 1.250 | 1.380 | 883,900 | +0.05(+3.76%) |
Jul 01, 2020 | 1.230 | 1.350 | 1.230 | 1.330 | 487,721 | +0.10(+8.13%) |
Jun 30, 2020 | 1.210 | 1.320 | 1.180 | 1.230 | 522,156 | +0.04(+3.36%) |
Jun 29, 2020 | 1.180 | 1.250 | 1.170 | 1.190 | 335,554 | +0.00(+0.00%) |
Jun 26, 2020 | 1.250 | 1.250 | 1.150 | 1.190 | 1,101,000 | -0.16(-11.85%) |
Jun 25, 2020 | 1.260 | 1.480 | 1.250 | 1.350 | 1,131,964 | +0.06(+4.65%) |
Jun 24, 2020 | 1.180 | 1.390 | 1.100 | 1.290 | 2,715,799 | +0.11(+9.32%) |
Jun 23, 2020 | 1.110 | 1.280 | 1.090 | 1.180 | 2,273,871 | +0.12(+11.32%) |
Jun 22, 2020 | 1.100 | 1.110 | 1.060 | 1.060 | 451,043 | -0.04(-3.64%) |
Jun 19, 2020 | 1.060 | 1.120 | 1.050 | 1.100 | 375,200 | +0.06(+5.77%) |
Jun 18, 2020 | 1.030 | 1.100 | 1.030 | 1.040 | 324,543 | +0.01(+0.97%) |
Jun 17, 2020 | 1.070 | 1.090 | 1.030 | 1.030 | 442,776 | -0.05(-4.63%) |
Jun 16, 2020 | 1.150 | 1.150 | 1.030 | 1.080 | 988,343 | -0.06(-5.26%) |
Jun 15, 2020 | 1.100 | 1.180 | 1.050 | 1.140 | 1,348,789 | +0.02(+1.79%) |
Jun 12, 2020 | 1.020 | 1.190 | 1.010 | 1.120 | 2,914,400 | +0.14(+14.29%) |
Jun 11, 2020 | 0.9900 | 1.020 | 0.9800 | 0.9800 | 738,737 | -0.10(-9.26%) |
Jun 10, 2020 | 1.050 | 1.180 | 0.9700 | 1.080 | 2,419,348 | -0.07(-6.09%) |
Jun 09, 2020 | 1.160 | 1.160 | 1.110 | 1.150 | 1,316,305 | -0.14(-10.85%) |
Jun 08, 2020 | 1.170 | 1.360 | 1.136 | 1.290 | 1,200,116 | +0.17(+15.18%) |
Jun 05, 2020 | 1.020 | 1.250 | 1.000 | 1.120 | 2,621,300 | +0.08(+7.69%) |
Jun 04, 2020 | 1.030 | 1.100 | 1.000 | 1.040 | 447,062 | +0.00(+0.00%) |
Jun 03, 2020 | 0.9500 | 1.060 | 0.9300 | 1.040 | 739,006 | +0.10(+11.10%) |
Jun 02, 2020 | 0.9200 | 0.9727 | 0.9012 | 0.9361 | 272,299 | +0.02(+2.04%) |
Jun 01, 2020 | 0.9500 | 0.9900 | 0.9000 | 0.9174 | 592,195 | -0.08(-8.16%) |
May 29, 2020 | 1.110 | 1.230 | 0.9499 | 0.9989 | 1,414,000 | -0.10(-9.19%) |
May 28, 2020 | 0.8900 | 1.270 | 0.8300 | 1.100 | 3,244,940 | +0.24(+28.26%) |
May 27, 2020 | 0.9300 | 0.9300 | 0.7800 | 0.8576 | 1,082,460 | +0.06(+7.20%) |
May 26, 2020 | 0.7700 | 0.8605 | 0.7633 | 0.8000 | 397,012 | +0.04(+5.35%) |
May 22, 2020 | 0.7800 | 0.8001 | 0.7500 | 0.7594 | 157,900 | -0.03(-3.26%) |
May 21, 2020 | 0.8064 | 0.8100 | 0.7802 | 0.7850 | 148,770 | -0.03(-3.09%) |
May 20, 2020 | 0.7875 | 0.8199 | 0.7875 | 0.8100 | 234,698 | +0.04(+4.52%) |
May 19, 2020 | 0.7967 | 0.8000 | 0.7700 | 0.7750 | 141,362 | -0.03(-3.13%) |
May 18, 2020 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 77,867 | +0.02(+2.56%) |
May 15, 2020 | 0.7788 | 0.7895 | 0.7500 | 0.7800 | 57,000 | +0.00(+0.00%) |
May 14, 2020 | 0.7600 | 0.8000 | 0.7500 | 0.7800 | 127,333 | +0.00(+0.00%) |
May 13, 2020 | 0.7711 | 0.7999 | 0.7600 | 0.7800 | 173,358 | +0.01(+1.13%) |
May 12, 2020 | 0.7951 | 0.8000 | 0.7700 | 0.7713 | 125,752 | -0.03(-3.59%) |
May 11, 2020 | 0.7800 | 0.8100 | 0.7600 | 0.8000 | 132,570 | +0.02(+2.43%) |
May 08, 2020 | 0.7900 | 0.8000 | 0.7700 | 0.7810 | 356,300 | -0.01(-1.14%) |
May 07, 2020 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 165,983 | +0.04(+5.33%) |
May 06, 2020 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 110,925 | -0.01(-0.66%) |
May 05, 2020 | 0.7900 | 0.7999 | 0.7550 | 0.7550 | 66,046 | -0.02(-3.06%) |
May 04, 2020 | 0.8147 | 0.8147 | 0.7600 | 0.7788 | 97,191 | -0.00(-0.37%) |