Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.8299 | 0.8464 | 0.7806 | 0.8057 | 434,582 | -0.03(-3.28%) |
Jul 30, 2020 | 0.8874 | 1.019 | 0.8217 | 0.8330 | 1,254,081 | -0.11(-11.85%) |
Jul 29, 2020 | 0.7395 | 0.9861 | 0.7395 | 0.9450 | 3,906,983 | +0.20(+27.65%) |
Jul 28, 2020 | 0.7806 | 0.7969 | 0.7395 | 0.7403 | 296,970 | -0.04(-5.43%) |
Jul 27, 2020 | 0.8217 | 0.8217 | 0.7814 | 0.7828 | 182,655 | -0.05(-5.68%) |
Jul 24, 2020 | 0.8381 | 0.8874 | 0.7805 | 0.8299 | 502,002 | -0.01(-0.98%) |
Jul 23, 2020 | 0.8792 | 0.8998 | 0.8299 | 0.8381 | 277,816 | -0.04(-4.67%) |
Jul 22, 2020 | 0.9121 | 0.9352 | 0.8628 | 0.8792 | 304,200 | -0.06(-6.14%) |
Jul 21, 2020 | 0.8792 | 0.9450 | 0.8792 | 0.9367 | 519,168 | +0.07(+8.57%) |
Jul 20, 2020 | 1.027 | 1.035 | 0.8217 | 0.8628 | 1,388,602 | -0.16(-15.32%) |
Jul 17, 2020 | 0.9039 | 1.068 | 0.8381 | 1.019 | 4,362,372 | +0.11(+11.71%) |
Jul 16, 2020 | 0.8874 | 1.224 | 0.7888 | 0.9121 | 14,350,568 | +0.27(+42.31%) |
Jul 15, 2020 | 0.6656 | 0.6820 | 0.6327 | 0.6409 | 1,371,294 | -0.03(-3.92%) |
Jul 14, 2020 | 0.6409 | 0.6779 | 0.6163 | 0.6671 | 97,508 | +0.02(+2.60%) |
Jul 13, 2020 | 0.7231 | 0.7231 | 0.6409 | 0.6501 | 132,066 | -0.05(-6.69%) |
Jul 10, 2020 | 0.6934 | 0.7182 | 0.6697 | 0.6967 | 104,659 | +0.01(+0.88%) |
Jul 09, 2020 | 0.7560 | 0.7642 | 0.6820 | 0.6906 | 118,225 | -0.06(-7.96%) |
Jul 08, 2020 | 0.6879 | 0.7586 | 0.6648 | 0.7504 | 158,803 | +0.06(+9.09%) |
Jul 07, 2020 | 0.7560 | 0.7764 | 0.6738 | 0.6879 | 87,925 | -0.07(-9.01%) |
Jul 06, 2020 | 0.7793 | 0.7954 | 0.7395 | 0.7560 | 122,957 | -0.00(-0.31%) |
Jul 02, 2020 | 0.7987 | 0.8134 | 0.7310 | 0.7584 | 59,388 | -0.01(-1.29%) |
Jul 01, 2020 | 0.8135 | 0.8299 | 0.6985 | 0.7683 | 116,112 | -0.05(-6.50%) |
Jun 30, 2020 | 0.8546 | 0.8628 | 0.7929 | 0.8217 | 288,217 | +0.03(+3.75%) |
Jun 29, 2020 | 0.6820 | 0.8053 | 0.6532 | 0.7920 | 273,906 | +0.14(+22.01%) |
Jun 26, 2020 | 0.7888 | 0.8053 | 0.6327 | 0.6492 | 230,251 | -0.16(-19.82%) |
Jun 25, 2020 | 0.8628 | 0.8628 | 0.7848 | 0.8096 | 78,041 | -0.04(-4.34%) |
Jun 24, 2020 | 0.8710 | 0.8710 | 0.8151 | 0.8464 | 212,318 | -0.02(-2.83%) |
Jun 23, 2020 | 0.8957 | 0.8957 | 0.8546 | 0.8710 | 220,249 | -0.01(-0.93%) |
Jun 22, 2020 | 0.8957 | 0.8957 | 0.8464 | 0.8792 | 103,618 | +0.02(+1.90%) |
Jun 19, 2020 | 0.8464 | 0.8628 | 0.8069 | 0.8628 | 149,322 | +0.02(+1.94%) |
Jun 18, 2020 | 0.8299 | 0.8546 | 0.8053 | 0.8464 | 93,889 | +0.00(+0.00%) |
Jun 17, 2020 | 0.8546 | 0.8546 | 0.8053 | 0.8464 | 91,620 | +0.01(+0.98%) |
Jun 16, 2020 | 0.8464 | 0.8546 | 0.8217 | 0.8381 | 48,455 | +0.02(+2.00%) |
Jun 15, 2020 | 0.8217 | 0.8299 | 0.7897 | 0.8217 | 57,045 | +0.00(+0.00%) |
Jun 12, 2020 | 0.8464 | 0.8546 | 0.8054 | 0.8217 | 77,034 | +0.01(+1.01%) |
Jun 11, 2020 | 0.8299 | 0.8381 | 0.8135 | 0.8135 | 169,810 | -0.04(-4.81%) |
Jun 10, 2020 | 0.8710 | 0.9039 | 0.8299 | 0.8546 | 53,466 | -0.02(-1.89%) |
Jun 09, 2020 | 0.9039 | 0.9039 | 0.8464 | 0.8710 | 59,774 | -0.02(-2.75%) |
Jun 08, 2020 | 0.8381 | 0.9039 | 0.8217 | 0.8957 | 151,447 | +0.07(+9.00%) |
Jun 05, 2020 | 0.8217 | 0.8505 | 0.7832 | 0.8217 | 81,172 | +0.03(+4.17%) |
Jun 04, 2020 | 0.8217 | 0.8217 | 0.7762 | 0.7888 | 79,377 | -0.02(-2.03%) |
Jun 03, 2020 | 0.8381 | 0.8381 | 0.7150 | 0.8052 | 152,289 | +0.06(+8.64%) |
Jun 02, 2020 | 0.7642 | 0.8052 | 0.7409 | 0.7412 | 49,909 | -0.03(-3.67%) |
Jun 01, 2020 | 0.8546 | 0.8546 | 0.7478 | 0.7694 | 104,277 | -0.07(-8.20%) |
May 29, 2020 | 0.7724 | 0.8381 | 0.7231 | 0.8381 | 109,284 | +0.07(+9.03%) |
May 28, 2020 | 0.7806 | 0.7806 | 0.7642 | 0.7687 | 39,735 | -0.00(-0.49%) |
May 27, 2020 | 0.7806 | 0.7806 | 0.7586 | 0.7725 | 52,413 | +0.02(+2.20%) |
May 26, 2020 | 0.6820 | 0.7806 | 0.6737 | 0.7559 | 269,897 | +0.09(+13.55%) |
May 22, 2020 | 0.6730 | 0.6730 | 0.6247 | 0.6657 | 27,138 | +0.02(+3.86%) |
May 21, 2020 | 0.6738 | 0.6779 | 0.6409 | 0.6409 | 61,637 | -0.04(-6.00%) |
May 20, 2020 | 0.6737 | 0.6819 | 0.6163 | 0.6819 | 114,842 | +0.02(+2.44%) |
May 19, 2020 | 0.6327 | 0.6738 | 0.6327 | 0.6656 | 128,607 | -0.01(-1.73%) |
May 18, 2020 | 0.6737 | 0.6902 | 0.6245 | 0.6773 | 100,620 | +0.01(+1.65%) |
May 15, 2020 | 0.6409 | 0.6763 | 0.5703 | 0.6663 | 216,256 | +0.01(+1.36%) |
May 14, 2020 | 0.7067 | 0.7098 | 0.6409 | 0.6574 | 263,003 | -0.03(-5.02%) |
May 13, 2020 | 0.7067 | 0.7313 | 0.6694 | 0.6921 | 71,897 | -0.01(-0.91%) |
May 12, 2020 | 0.6574 | 0.7005 | 0.6574 | 0.6985 | 93,890 | +0.04(+6.25%) |
May 11, 2020 | 0.6820 | 0.7311 | 0.6574 | 0.6574 | 155,280 | -0.02(-3.14%) |
May 08, 2020 | 0.6746 | 0.7395 | 0.6639 | 0.6786 | 151,148 | +0.00(+0.72%) |
May 07, 2020 | 0.6985 | 0.6985 | 0.6574 | 0.6738 | 176,131 | -0.00(-0.15%) |
May 06, 2020 | 0.5834 | 0.6764 | 0.5752 | 0.6748 | 225,139 | +0.09(+15.66%) |
May 05, 2020 | 0.5916 | 0.5916 | 0.5670 | 0.5834 | 58,839 | +0.01(+1.44%) |
May 04, 2020 | 0.5588 | 0.6031 | 0.5382 | 0.5751 | 79,769 | +0.02(+2.93%) |