Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.220 | 1.220 | 1.100 | 1.160 | 1,295,500 | -0.09(-7.20%) |
Jul 30, 2020 | 1.000 | 1.300 | 0.9900 | 1.250 | 8,058,878 | +0.27(+27.55%) |
Jul 29, 2020 | 0.9900 | 1.030 | 0.9600 | 0.9800 | 653,172 | -0.03(-2.97%) |
Jul 28, 2020 | 1.030 | 1.030 | 1.010 | 1.010 | 235,102 | -0.03(-2.88%) |
Jul 27, 2020 | 1.030 | 1.040 | 1.000 | 1.040 | 385,063 | +0.03(+2.97%) |
Jul 24, 2020 | 1.120 | 1.120 | 0.9801 | 1.010 | 1,249,000 | -0.10(-9.01%) |
Jul 23, 2020 | 1.140 | 1.160 | 1.100 | 1.110 | 329,534 | -0.02(-1.77%) |
Jul 22, 2020 | 1.160 | 1.170 | 1.110 | 1.130 | 318,471 | -0.05(-4.24%) |
Jul 21, 2020 | 1.210 | 1.210 | 1.120 | 1.180 | 1,014,176 | +0.04(+3.51%) |
Jul 20, 2020 | 1.140 | 1.160 | 1.050 | 1.140 | 652,564 | -0.01(-0.87%) |
Jul 17, 2020 | 1.200 | 1.200 | 1.120 | 1.150 | 980,500 | +0.07(+6.48%) |
Jul 16, 2020 | 1.020 | 1.110 | 1.000 | 1.080 | 1,409,166 | +0.07(+6.93%) |
Jul 15, 2020 | 1.010 | 1.030 | 1.000 | 1.010 | 393,806 | +0.00(+0.00%) |
Jul 14, 2020 | 1.000 | 1.010 | 0.9750 | 1.010 | 259,860 | +0.01(+1.00%) |
Jul 13, 2020 | 1.010 | 1.040 | 0.9800 | 1.000 | 459,273 | -0.01(-0.99%) |
Jul 10, 2020 | 0.9900 | 1.060 | 0.9801 | 1.010 | 537,300 | +0.00(+0.00%) |
Jul 09, 2020 | 0.9900 | 1.010 | 0.9600 | 1.010 | 496,568 | +0.03(+3.06%) |
Jul 08, 2020 | 1.010 | 1.030 | 0.9500 | 0.9800 | 704,554 | -0.04(-3.92%) |
Jul 07, 2020 | 1.060 | 1.070 | 1.010 | 1.020 | 515,370 | -0.03(-2.86%) |
Jul 06, 2020 | 1.040 | 1.070 | 1.000 | 1.050 | 731,246 | +0.03(+2.94%) |
Jul 02, 2020 | 1.080 | 1.100 | 1.020 | 1.020 | 671,000 | -0.04(-3.77%) |
Jul 01, 2020 | 1.010 | 1.100 | 0.9800 | 1.060 | 696,870 | +0.05(+4.95%) |
Jun 30, 2020 | 1.030 | 1.030 | 0.9500 | 1.010 | 1,617,148 | -0.03(-2.88%) |
Jun 29, 2020 | 1.110 | 1.150 | 1.010 | 1.040 | 1,279,098 | -0.07(-6.31%) |
Jun 26, 2020 | 1.190 | 1.230 | 1.110 | 1.110 | 802,300 | -0.10(-8.26%) |
Jun 25, 2020 | 1.180 | 1.290 | 1.160 | 1.210 | 1,019,170 | +0.02(+1.68%) |
Jun 24, 2020 | 1.290 | 1.300 | 1.170 | 1.190 | 1,544,965 | -0.04(-3.25%) |
Jun 23, 2020 | 1.700 | 1.700 | 1.200 | 1.230 | 7,995,316 | -0.28(-18.54%) |
Jun 22, 2020 | 1.500 | 1.510 | 1.330 | 1.510 | 1,035,870 | +0.05(+3.42%) |
Jun 19, 2020 | 1.500 | 1.530 | 1.430 | 1.460 | 1,389,700 | -0.01(-0.68%) |
Jun 18, 2020 | 1.400 | 1.580 | 1.340 | 1.470 | 2,666,425 | +0.10(+7.30%) |
Jun 17, 2020 | 1.340 | 1.400 | 1.300 | 1.370 | 859,976 | +0.02(+1.48%) |
Jun 16, 2020 | 1.330 | 1.380 | 1.230 | 1.350 | 1,441,064 | +0.06(+4.65%) |
Jun 15, 2020 | 1.190 | 1.350 | 1.160 | 1.290 | 1,840,107 | +0.10(+8.40%) |
Jun 12, 2020 | 1.100 | 1.220 | 1.100 | 1.190 | 822,200 | +0.11(+10.19%) |
Jun 11, 2020 | 1.170 | 1.170 | 1.060 | 1.080 | 933,801 | -0.10(-8.47%) |
Jun 10, 2020 | 1.130 | 1.190 | 1.090 | 1.180 | 829,005 | +0.06(+5.36%) |
Jun 09, 2020 | 1.130 | 1.140 | 1.090 | 1.120 | 398,608 | -0.03(-2.61%) |
Jun 08, 2020 | 1.110 | 1.220 | 1.100 | 1.150 | 781,775 | +0.02(+1.77%) |
Jun 05, 2020 | 1.150 | 1.150 | 1.050 | 1.130 | 698,200 | -0.01(-0.88%) |
Jun 04, 2020 | 1.110 | 1.160 | 1.050 | 1.140 | 1,179,703 | +0.02(+1.79%) |
Jun 03, 2020 | 1.120 | 1.140 | 1.100 | 1.120 | 750,556 | +0.01(+0.90%) |
Jun 02, 2020 | 1.160 | 1.200 | 1.100 | 1.110 | 964,322 | -0.07(-5.93%) |
Jun 01, 2020 | 1.210 | 1.230 | 1.140 | 1.180 | 638,689 | -0.05(-4.07%) |
May 29, 2020 | 1.250 | 1.260 | 1.130 | 1.230 | 897,200 | -0.03(-2.38%) |
May 28, 2020 | 1.210 | 1.290 | 1.200 | 1.260 | 1,185,304 | +0.07(+5.88%) |
May 27, 2020 | 1.170 | 1.270 | 1.030 | 1.190 | 1,891,866 | +0.02(+1.71%) |
May 26, 2020 | 1.400 | 1.500 | 1.000 | 1.170 | 5,717,506 | -0.13(-10.00%) |
May 22, 2020 | 1.030 | 1.390 | 1.030 | 1.300 | 4,096,800 | +0.28(+27.45%) |
May 21, 2020 | 1.030 | 1.170 | 1.000 | 1.020 | 3,721,304 | +0.03(+3.03%) |
May 20, 2020 | 0.8500 | 1.020 | 0.8500 | 0.9900 | 1,616,118 | +0.08(+8.79%) |
May 19, 2020 | 0.9500 | 0.9600 | 0.8100 | 0.9100 | 1,389,839 | -0.03(-3.19%) |
May 18, 2020 | 0.9800 | 1.030 | 0.8110 | 0.9400 | 3,024,410 | -0.03(-3.09%) |
May 15, 2020 | 0.7900 | 0.9900 | 0.7200 | 0.9700 | 7,644,000 | +0.23(+31.08%) |
May 14, 2020 | 0.7100 | 0.7500 | 0.6800 | 0.7400 | 441,215 | +0.03(+3.74%) |
May 13, 2020 | 0.7500 | 0.7767 | 0.6500 | 0.7133 | 932,314 | -0.04(-4.89%) |
May 12, 2020 | 0.7300 | 0.7900 | 0.7300 | 0.7500 | 1,452,700 | +0.02(+2.74%) |
May 11, 2020 | 0.7100 | 0.7800 | 0.6700 | 0.7300 | 4,051,779 | +0.09(+14.89%) |
May 08, 2020 | 0.5910 | 0.6400 | 0.5800 | 0.6354 | 763,000 | +0.05(+7.69%) |
May 07, 2020 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 882,348 | +0.03(+5.36%) |
May 06, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 385,935 | +0.00(+0.00%) |
May 05, 2020 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 805,476 | -0.05(-7.82%) |
May 04, 2020 | 0.6700 | 0.6700 | 0.6000 | 0.6075 | 773,609 | -0.01(-2.35%) |