Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.9603 | 0.9825 | 0.9197 | 0.9603 | 377,408 | +0.03(+3.17%) |
Jul 30, 2020 | 0.9382 | 0.9529 | 0.9308 | 0.9308 | 121,618 | -0.04(-4.55%) |
Jul 29, 2020 | 0.9234 | 0.9899 | 0.9234 | 0.9751 | 325,312 | +0.04(+4.76%) |
Jul 28, 2020 | 0.9751 | 0.9901 | 0.9234 | 0.9308 | 282,796 | -0.04(-4.55%) |
Jul 27, 2020 | 1.034 | 1.034 | 0.9603 | 0.9751 | 243,236 | -0.03(-2.94%) |
Jul 24, 2020 | 0.9973 | 1.056 | 0.9973 | 1.005 | 184,778 | +0.01(+0.74%) |
Jul 23, 2020 | 1.027 | 1.049 | 0.9899 | 0.9973 | 176,212 | -0.01(-0.74%) |
Jul 22, 2020 | 0.9529 | 1.064 | 0.9529 | 1.005 | 438,973 | +0.00(+0.00%) |
Jul 21, 2020 | 0.9382 | 1.042 | 0.9382 | 1.005 | 842,979 | +0.06(+6.25%) |
Jul 20, 2020 | 0.9529 | 0.9898 | 0.9308 | 0.9456 | 161,657 | -0.01(-0.78%) |
Jul 17, 2020 | 0.9899 | 1.012 | 0.9529 | 0.9529 | 195,608 | -0.02(-2.27%) |
Jul 16, 2020 | 1.019 | 1.027 | 0.9677 | 0.9751 | 155,514 | -0.04(-3.65%) |
Jul 15, 2020 | 0.9825 | 1.027 | 0.9603 | 1.012 | 408,878 | +0.06(+6.20%) |
Jul 14, 2020 | 0.9086 | 0.9677 | 0.9086 | 0.9529 | 351,787 | +0.04(+4.03%) |
Jul 13, 2020 | 0.9899 | 0.9973 | 0.9160 | 0.9160 | 401,840 | -0.05(-5.34%) |
Jul 10, 2020 | 0.9234 | 1.027 | 0.9160 | 0.9677 | 536,332 | +0.06(+6.50%) |
Jul 09, 2020 | 0.9456 | 0.9490 | 0.8975 | 0.9086 | 326,787 | -0.02(-2.38%) |
Jul 08, 2020 | 0.9160 | 0.9586 | 0.9086 | 0.9308 | 329,887 | +0.01(+1.61%) |
Jul 07, 2020 | 0.9603 | 0.9751 | 0.8865 | 0.9160 | 390,484 | -0.04(-4.62%) |
Jul 06, 2020 | 0.9899 | 1.019 | 0.9529 | 0.9603 | 440,293 | +0.00(+0.00%) |
Jul 02, 2020 | 0.9899 | 1.005 | 0.9566 | 0.9603 | 294,292 | +0.00(+0.00%) |
Jul 01, 2020 | 0.9603 | 0.9900 | 0.9529 | 0.9603 | 200,733 | +0.01(+0.78%) |
Jun 30, 2020 | 0.9234 | 0.9677 | 0.9160 | 0.9529 | 267,918 | +0.03(+3.20%) |
Jun 29, 2020 | 0.9825 | 1.064 | 0.9160 | 0.9234 | 869,088 | -0.04(-4.58%) |
Jun 26, 2020 | 0.9160 | 0.9973 | 0.9160 | 0.9677 | 5,043,174 | +0.04(+3.97%) |
Jun 25, 2020 | 0.9012 | 0.9382 | 0.8200 | 0.9308 | 731,685 | +0.01(+0.80%) |
Jun 24, 2020 | 0.9751 | 0.9825 | 0.9012 | 0.9234 | 871,828 | -0.07(-6.72%) |
Jun 23, 2020 | 0.9825 | 0.9899 | 0.9234 | 0.9899 | 821,108 | +0.01(+0.75%) |
Jun 22, 2020 | 0.9973 | 1.005 | 0.9603 | 0.9825 | 558,367 | -0.01(-1.48%) |
Jun 19, 2020 | 1.093 | 1.101 | 0.9973 | 0.9973 | 944,469 | -0.10(-8.78%) |
Jun 18, 2020 | 1.049 | 1.130 | 1.049 | 1.093 | 439,268 | +0.04(+3.50%) |
Jun 17, 2020 | 1.197 | 1.197 | 1.042 | 1.056 | 798,512 | -0.11(-9.49%) |
Jun 16, 2020 | 1.322 | 1.441 | 1.160 | 1.167 | 973,618 | -0.08(-6.51%) |
Jun 15, 2020 | 1.167 | 1.256 | 1.101 | 1.248 | 618,853 | +0.02(+1.81%) |
Jun 12, 2020 | 1.204 | 1.293 | 1.138 | 1.226 | 478,394 | +0.06(+5.06%) |
Jun 11, 2020 | 1.175 | 1.256 | 1.152 | 1.167 | 735,801 | -0.14(-10.73%) |
Jun 10, 2020 | 1.522 | 1.522 | 1.271 | 1.308 | 855,039 | -0.27(-16.90%) |
Jun 09, 2020 | 1.485 | 1.618 | 1.381 | 1.573 | 788,716 | -0.01(-0.93%) |
Jun 08, 2020 | 1.463 | 1.610 | 1.411 | 1.588 | 1,963,755 | +0.26(+19.44%) |
Jun 05, 2020 | 1.204 | 1.433 | 1.123 | 1.330 | 3,084,248 | +0.21(+18.42%) |
Jun 04, 2020 | 1.115 | 1.152 | 1.079 | 1.123 | 644,451 | +0.01(+0.66%) |
Jun 03, 2020 | 1.167 | 1.167 | 1.108 | 1.115 | 384,484 | -0.01(-1.31%) |
Jun 02, 2020 | 1.152 | 1.182 | 1.123 | 1.130 | 289,695 | +0.01(+0.66%) |
Jun 01, 2020 | 1.145 | 1.175 | 1.115 | 1.123 | 308,021 | -0.04(-3.80%) |
May 29, 2020 | 1.189 | 1.197 | 1.115 | 1.167 | 647,470 | -0.03(-2.47%) |
May 28, 2020 | 1.197 | 1.234 | 1.152 | 1.197 | 213,897 | +0.01(+1.25%) |
May 27, 2020 | 1.189 | 1.212 | 1.056 | 1.182 | 324,045 | +0.01(+0.63%) |
May 26, 2020 | 1.115 | 1.212 | 1.108 | 1.175 | 770,156 | +0.09(+8.16%) |
May 22, 2020 | 1.108 | 1.108 | 1.012 | 1.086 | 1,301,031 | -0.03(-2.65%) |
May 21, 2020 | 1.108 | 1.175 | 1.082 | 1.115 | 518,749 | +0.00(+0.00%) |
May 20, 2020 | 1.034 | 1.130 | 1.034 | 1.115 | 665,489 | +0.05(+4.86%) |
May 19, 2020 | 1.123 | 1.167 | 1.005 | 1.064 | 1,100,126 | -0.10(-8.28%) |
May 18, 2020 | 1.182 | 1.219 | 1.086 | 1.160 | 908,720 | +0.06(+5.37%) |
May 15, 2020 | 1.130 | 1.156 | 1.071 | 1.101 | 594,676 | +0.01(+1.36%) |
May 14, 2020 | 1.093 | 1.226 | 0.9677 | 1.086 | 783,119 | -0.02(-2.00%) |
May 13, 2020 | 1.256 | 1.276 | 1.042 | 1.108 | 958,781 | -0.12(-9.64%) |
May 12, 2020 | 1.330 | 1.433 | 1.197 | 1.226 | 1,243,099 | -0.13(-9.78%) |
May 11, 2020 | 1.396 | 1.470 | 1.263 | 1.359 | 860,078 | -0.03(-2.13%) |
May 08, 2020 | 1.315 | 1.411 | 1.219 | 1.389 | 1,235,513 | +0.16(+12.58%) |
May 07, 2020 | 1.271 | 1.404 | 1.226 | 1.234 | 828,598 | +0.00(+0.00%) |
May 06, 2020 | 1.492 | 1.507 | 1.226 | 1.234 | 835,458 | -0.21(-14.80%) |
May 05, 2020 | 1.603 | 1.655 | 1.374 | 1.448 | 1,158,277 | -0.09(-5.77%) |
May 04, 2020 | 1.463 | 1.537 | 1.330 | 1.537 | 850,320 | +0.07(+5.05%) |