Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.420 | 1.570 | 1.410 | 1.490 | 6,351,600 | +0.03(+2.05%) |
Jul 30, 2020 | 1.420 | 1.560 | 1.400 | 1.460 | 4,771,991 | -0.02(-1.35%) |
Jul 29, 2020 | 1.510 | 1.530 | 1.420 | 1.480 | 3,324,196 | -0.05(-3.27%) |
Jul 28, 2020 | 1.550 | 1.560 | 1.480 | 1.530 | 2,612,096 | +0.00(+0.00%) |
Jul 27, 2020 | 1.530 | 1.650 | 1.470 | 1.530 | 6,482,918 | +0.02(+1.32%) |
Jul 24, 2020 | 1.610 | 1.620 | 1.470 | 1.510 | 3,471,800 | -0.06(-3.82%) |
Jul 23, 2020 | 1.490 | 1.590 | 1.420 | 1.570 | 5,404,558 | +0.09(+6.08%) |
Jul 22, 2020 | 1.500 | 1.660 | 1.460 | 1.480 | 5,081,025 | -0.03(-1.99%) |
Jul 21, 2020 | 1.500 | 1.600 | 1.400 | 1.510 | 7,260,389 | -0.02(-1.31%) |
Jul 20, 2020 | 1.640 | 1.690 | 1.520 | 1.530 | 5,064,354 | -0.15(-8.93%) |
Jul 17, 2020 | 1.530 | 1.700 | 1.470 | 1.680 | 13,055,100 | +0.19(+12.75%) |
Jul 16, 2020 | 1.400 | 1.520 | 1.330 | 1.490 | 10,713,170 | +0.05(+3.47%) |
Jul 15, 2020 | 1.700 | 1.800 | 1.380 | 1.440 | 42,898,588 | +0.15(+11.63%) |
Jul 14, 2020 | 1.330 | 1.390 | 1.230 | 1.290 | 6,894,204 | -0.01(-0.77%) |
Jul 13, 2020 | 1.210 | 1.330 | 1.180 | 1.300 | 7,142,285 | +0.08(+6.56%) |
Jul 10, 2020 | 1.220 | 1.230 | 1.200 | 1.220 | 807,000 | +0.00(+0.00%) |
Jul 09, 2020 | 1.250 | 1.260 | 1.180 | 1.220 | 1,685,418 | -0.01(-0.81%) |
Jul 08, 2020 | 1.200 | 1.270 | 1.180 | 1.230 | 2,985,428 | +0.03(+2.50%) |
Jul 07, 2020 | 1.190 | 1.300 | 1.160 | 1.200 | 3,245,237 | +0.01(+0.84%) |
Jul 06, 2020 | 1.210 | 1.240 | 1.180 | 1.190 | 918,585 | -0.03(-2.46%) |
Jul 02, 2020 | 1.240 | 1.240 | 1.190 | 1.220 | 969,000 | -0.02(-1.61%) |
Jul 01, 2020 | 1.250 | 1.270 | 1.220 | 1.240 | 809,048 | +0.01(+0.81%) |
Jun 30, 2020 | 1.260 | 1.270 | 1.210 | 1.230 | 995,574 | -0.05(-3.91%) |
Jun 29, 2020 | 1.290 | 1.340 | 1.250 | 1.280 | 1,325,759 | -0.06(-4.48%) |
Jun 26, 2020 | 1.380 | 1.390 | 1.260 | 1.340 | 8,289,600 | +0.11(+8.94%) |
Jun 25, 2020 | 1.210 | 1.250 | 1.170 | 1.230 | 1,069,750 | -0.01(-0.81%) |
Jun 24, 2020 | 1.270 | 1.280 | 1.170 | 1.240 | 1,409,043 | -0.05(-3.88%) |
Jun 23, 2020 | 1.260 | 1.320 | 1.220 | 1.290 | 3,592,643 | +0.09(+7.50%) |
Jun 22, 2020 | 1.210 | 1.230 | 1.180 | 1.200 | 1,110,907 | -0.01(-0.83%) |
Jun 19, 2020 | 1.320 | 1.330 | 1.190 | 1.210 | 3,380,000 | -0.06(-4.72%) |
Jun 18, 2020 | 1.320 | 1.380 | 1.260 | 1.270 | 2,714,538 | -0.06(-4.51%) |
Jun 17, 2020 | 1.500 | 1.530 | 1.330 | 1.330 | 6,964,534 | -0.36(-21.30%) |
Jun 16, 2020 | 1.270 | 1.740 | 1.160 | 1.690 | 20,916,084 | +0.55(+48.25%) |
Jun 15, 2020 | 1.130 | 1.140 | 1.040 | 1.140 | 749,556 | -0.02(-1.72%) |
Jun 12, 2020 | 1.240 | 1.250 | 1.130 | 1.160 | 1,906,700 | +0.00(+0.00%) |
Jun 11, 2020 | 1.200 | 1.210 | 1.060 | 1.160 | 4,846,011 | -0.10(-7.94%) |
Jun 10, 2020 | 1.320 | 1.330 | 1.220 | 1.260 | 1,343,433 | -0.10(-7.35%) |
Jun 09, 2020 | 1.270 | 1.410 | 1.200 | 1.360 | 3,755,214 | +0.11(+8.80%) |
Jun 08, 2020 | 1.200 | 1.260 | 1.130 | 1.250 | 3,002,275 | +0.04(+3.31%) |
Jun 05, 2020 | 1.230 | 1.240 | 1.190 | 1.210 | 1,288,200 | -0.03(-2.42%) |
Jun 04, 2020 | 1.300 | 1.300 | 1.190 | 1.240 | 2,424,766 | -0.04(-3.13%) |
Jun 03, 2020 | 1.200 | 1.310 | 1.190 | 1.280 | 2,620,632 | +0.05(+4.07%) |
Jun 02, 2020 | 1.320 | 1.330 | 1.230 | 1.230 | 1,649,699 | -0.03(-2.38%) |
Jun 01, 2020 | 1.260 | 1.280 | 1.230 | 1.260 | 1,405,373 | -0.03(-2.33%) |
May 29, 2020 | 1.270 | 1.350 | 1.250 | 1.290 | 1,828,500 | -0.05(-3.73%) |
May 28, 2020 | 1.450 | 1.450 | 1.310 | 1.340 | 3,314,657 | -0.06(-4.29%) |
May 27, 2020 | 1.580 | 1.580 | 1.300 | 1.400 | 12,207,977 | +0.16(+12.90%) |
May 26, 2020 | 1.300 | 1.310 | 1.150 | 1.240 | 3,097,207 | -0.05(-3.88%) |
May 22, 2020 | 1.360 | 1.470 | 1.230 | 1.290 | 7,061,500 | -0.04(-3.01%) |
May 21, 2020 | 1.650 | 1.820 | 1.250 | 1.330 | 18,679,248 | -0.24(-15.29%) |
May 20, 2020 | 1.000 | 3.000 | 0.9700 | 1.570 | 76,576,648 | +0.90(+134.43%) |
May 19, 2020 | 0.6800 | 0.6800 | 0.6500 | 0.6697 | 837,871 | -0.01(-1.51%) |
May 18, 2020 | 0.7000 | 0.7000 | 0.6630 | 0.6800 | 902,705 | -0.03(-4.23%) |
May 15, 2020 | 0.6800 | 0.7179 | 0.6752 | 0.7100 | 920,500 | +0.03(+3.98%) |
May 14, 2020 | 0.7270 | 0.7350 | 0.6760 | 0.6828 | 978,064 | -0.01(-1.04%) |
May 13, 2020 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 704,603 | -0.01(-1.43%) |
May 12, 2020 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 1,214,132 | -0.02(-2.47%) |
May 11, 2020 | 0.6800 | 0.7177 | 0.6700 | 0.7177 | 535,061 | +0.04(+5.72%) |
May 08, 2020 | 0.6809 | 0.6990 | 0.6700 | 0.6789 | 351,200 | +0.01(+1.33%) |
May 07, 2020 | 0.6900 | 0.8000 | 0.6600 | 0.6700 | 686,283 | -0.01(-1.85%) |
May 06, 2020 | 0.7154 | 0.7199 | 0.6800 | 0.6826 | 1,034,825 | -0.05(-6.49%) |
May 05, 2020 | 0.7300 | 0.7500 | 0.7000 | 0.7300 | 946,151 | -0.08(-9.88%) |
May 04, 2020 | 0.6873 | 0.8730 | 0.6311 | 0.8100 | 4,014,831 | +0.14(+20.23%) |