Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.5460 | 0.5680 | 0.5355 | 0.5485 | 1,695,800 | -0.01(-2.05%) |
Jul 30, 2020 | 0.5577 | 0.5750 | 0.5350 | 0.5600 | 2,625,785 | -0.01(-1.50%) |
Jul 29, 2020 | 0.5390 | 0.5870 | 0.5300 | 0.5685 | 3,295,790 | +0.02(+3.38%) |
Jul 28, 2020 | 0.5442 | 0.5650 | 0.5111 | 0.5499 | 3,328,387 | -0.01(-0.92%) |
Jul 27, 2020 | 0.5800 | 0.5800 | 0.5500 | 0.5550 | 4,064,052 | -0.02(-4.29%) |
Jul 24, 2020 | 0.5800 | 0.5937 | 0.5601 | 0.5799 | 2,801,600 | -0.01(-1.21%) |
Jul 23, 2020 | 0.6200 | 0.6240 | 0.5798 | 0.5870 | 4,261,112 | -0.04(-6.83%) |
Jul 22, 2020 | 0.6000 | 0.6464 | 0.5700 | 0.6300 | 8,022,806 | +0.04(+6.06%) |
Jul 21, 2020 | 0.5820 | 0.6000 | 0.5612 | 0.5940 | 5,953,265 | +0.02(+2.71%) |
Jul 20, 2020 | 0.5801 | 0.5950 | 0.5600 | 0.5783 | 6,239,766 | -0.01(-1.90%) |
Jul 17, 2020 | 0.6000 | 0.6058 | 0.5800 | 0.5895 | 4,363,700 | -0.00(-0.30%) |
Jul 16, 2020 | 0.6022 | 0.6095 | 0.5706 | 0.5913 | 4,816,827 | -0.01(-1.71%) |
Jul 15, 2020 | 0.6038 | 0.6350 | 0.5900 | 0.6016 | 5,078,132 | +0.00(+0.43%) |
Jul 14, 2020 | 0.6194 | 0.6375 | 0.5829 | 0.5990 | 6,283,362 | -0.04(-6.41%) |
Jul 13, 2020 | 0.6000 | 0.6600 | 0.5700 | 0.6400 | 13,978,394 | +0.05(+8.84%) |
Jul 10, 2020 | 0.6026 | 0.6170 | 0.5800 | 0.5880 | 7,315,300 | -0.00(-0.24%) |
Jul 09, 2020 | 0.6320 | 0.6475 | 0.5500 | 0.5894 | 10,617,734 | -0.03(-4.94%) |
Jul 08, 2020 | 0.6300 | 0.6900 | 0.5800 | 0.6200 | 17,094,334 | -0.08(-11.43%) |
Jul 07, 2020 | 0.7317 | 0.8399 | 0.6310 | 0.7000 | 51,773,304 | +0.04(+6.22%) |
Jul 06, 2020 | 0.5355 | 0.6700 | 0.5000 | 0.6590 | 57,194,844 | +0.17(+34.54%) |
Jul 02, 2020 | 0.4998 | 0.5049 | 0.4800 | 0.4898 | 6,931,500 | +0.01(+2.04%) |
Jul 01, 2020 | 0.5500 | 0.5500 | 0.4600 | 0.4800 | 25,601,334 | -0.31(-39.24%) |
Jun 30, 2020 | 0.9500 | 0.9800 | 0.7700 | 0.7900 | 2,318,182 | -0.20(-20.20%) |
Jun 29, 2020 | 0.9800 | 1.170 | 0.9500 | 0.9900 | 861,799 | -0.06(-5.71%) |
Jun 26, 2020 | 1.110 | 1.110 | 1.030 | 1.050 | 116,400 | -0.06(-5.41%) |
Jun 25, 2020 | 1.080 | 1.120 | 1.080 | 1.110 | 82,176 | +0.03(+2.78%) |
Jun 24, 2020 | 1.170 | 1.170 | 1.020 | 1.080 | 326,293 | -0.06(-5.26%) |
Jun 23, 2020 | 1.240 | 1.240 | 1.140 | 1.140 | 200,784 | -0.08(-6.56%) |
Jun 22, 2020 | 1.180 | 1.260 | 1.110 | 1.220 | 390,030 | +0.07(+6.09%) |
Jun 19, 2020 | 1.190 | 1.250 | 1.150 | 1.150 | 266,700 | -0.02(-1.71%) |
Jun 18, 2020 | 1.170 | 1.200 | 1.160 | 1.170 | 126,710 | +0.00(+0.00%) |
Jun 17, 2020 | 1.280 | 1.280 | 1.150 | 1.170 | 207,146 | -0.09(-7.14%) |
Jun 16, 2020 | 1.200 | 1.300 | 1.170 | 1.260 | 486,806 | +0.07(+5.88%) |
Jun 15, 2020 | 1.150 | 1.260 | 1.120 | 1.190 | 190,260 | +0.00(+0.01%) |
Jun 12, 2020 | 1.190 | 1.250 | 1.147 | 1.190 | 198,600 | +0.05(+4.38%) |
Jun 11, 2020 | 1.150 | 1.250 | 1.120 | 1.140 | 556,734 | -0.17(-12.98%) |
Jun 10, 2020 | 1.370 | 1.370 | 1.220 | 1.310 | 256,851 | -0.05(-3.68%) |
Jun 09, 2020 | 1.350 | 1.440 | 1.300 | 1.360 | 473,930 | -0.08(-5.56%) |
Jun 08, 2020 | 1.510 | 1.510 | 1.320 | 1.440 | 1,173,097 | -0.04(-2.70%) |
Jun 05, 2020 | 1.360 | 1.500 | 1.300 | 1.480 | 1,949,400 | +0.18(+13.85%) |
Jun 04, 2020 | 1.210 | 1.400 | 1.210 | 1.300 | 243,432 | +0.09(+7.44%) |
Jun 03, 2020 | 1.260 | 1.305 | 1.185 | 1.210 | 134,658 | -0.11(-8.33%) |
Jun 02, 2020 | 1.420 | 1.440 | 1.280 | 1.320 | 119,740 | -0.06(-4.35%) |
Jun 01, 2020 | 1.280 | 1.450 | 1.240 | 1.380 | 467,163 | +0.09(+6.98%) |
May 29, 2020 | 1.280 | 1.290 | 1.200 | 1.290 | 160,200 | +0.02(+1.57%) |
May 28, 2020 | 1.190 | 1.290 | 1.170 | 1.270 | 255,384 | +0.09(+7.63%) |
May 27, 2020 | 1.220 | 1.220 | 1.180 | 1.180 | 65,714 | -0.04(-3.28%) |
May 26, 2020 | 1.230 | 1.250 | 1.190 | 1.220 | 100,479 | +0.04(+3.39%) |
May 22, 2020 | 1.160 | 1.260 | 1.130 | 1.180 | 99,600 | +0.02(+1.72%) |
May 21, 2020 | 1.150 | 1.290 | 1.090 | 1.160 | 228,558 | -0.04(-3.33%) |
May 20, 2020 | 1.240 | 1.250 | 1.170 | 1.200 | 61,171 | +0.01(+0.84%) |
May 19, 2020 | 1.120 | 1.250 | 1.120 | 1.190 | 56,961 | -0.08(-6.30%) |
May 18, 2020 | 1.030 | 1.310 | 1.020 | 1.270 | 394,948 | +0.23(+22.12%) |
May 15, 2020 | 1.000 | 1.040 | 0.9200 | 1.040 | 182,800 | +0.07(+7.22%) |
May 14, 2020 | 1.010 | 1.025 | 0.9500 | 0.9700 | 113,132 | -0.06(-5.83%) |
May 13, 2020 | 1.050 | 1.080 | 1.000 | 1.030 | 182,861 | -0.17(-14.17%) |
May 12, 2020 | 1.110 | 1.230 | 1.100 | 1.200 | 445,074 | +0.14(+13.21%) |
May 11, 2020 | 1.120 | 1.120 | 1.040 | 1.060 | 61,921 | -0.02(-1.85%) |
May 08, 2020 | 1.070 | 1.130 | 1.040 | 1.080 | 135,000 | +0.02(+1.89%) |
May 07, 2020 | 1.080 | 1.100 | 1.060 | 1.060 | 68,426 | -0.01(-0.93%) |
May 06, 2020 | 1.120 | 1.130 | 1.060 | 1.070 | 85,001 | -0.06(-5.31%) |
May 05, 2020 | 1.120 | 1.180 | 1.120 | 1.130 | 82,908 | -0.04(-3.42%) |
May 04, 2020 | 1.100 | 1.180 | 1.080 | 1.170 | 125,680 | +0.06(+5.41%) |