Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.240 | 1.250 | 1.220 | 1.240 | 84,742 | +0.01(+0.81%) |
Jun 29, 2020 | 1.240 | 1.280 | 1.230 | 1.230 | 85,133 | +0.00(+0.00%) |
Jun 26, 2020 | 1.230 | 1.250 | 1.220 | 1.230 | 60,900 | -0.01(-0.81%) |
Jun 25, 2020 | 1.230 | 1.280 | 1.230 | 1.240 | 106,980 | -0.01(-0.80%) |
Jun 24, 2020 | 1.280 | 1.280 | 1.230 | 1.250 | 73,238 | -0.03(-2.34%) |
Jun 23, 2020 | 1.280 | 1.300 | 1.250 | 1.280 | 249,679 | +0.01(+0.79%) |
Jun 22, 2020 | 1.250 | 1.287 | 1.220 | 1.270 | 133,461 | +0.01(+0.79%) |
Jun 19, 2020 | 1.280 | 1.310 | 1.230 | 1.260 | 368,200 | -0.01(-0.79%) |
Jun 18, 2020 | 1.280 | 1.310 | 1.230 | 1.270 | 159,513 | -0.01(-0.78%) |
Jun 17, 2020 | 1.310 | 1.310 | 1.270 | 1.280 | 160,005 | -0.03(-2.29%) |
Jun 16, 2020 | 1.340 | 1.390 | 1.280 | 1.310 | 120,684 | -0.02(-1.50%) |
Jun 15, 2020 | 1.330 | 1.350 | 1.300 | 1.330 | 224,983 | +0.00(+0.00%) |
Jun 12, 2020 | 1.310 | 1.350 | 1.275 | 1.330 | 811,800 | +0.02(+1.53%) |
Jun 11, 2020 | 1.240 | 1.350 | 1.207 | 1.310 | 458,701 | +0.05(+3.97%) |
Jun 10, 2020 | 1.300 | 1.310 | 1.240 | 1.260 | 139,500 | +0.00(+0.00%) |
Jun 09, 2020 | 1.270 | 1.360 | 1.250 | 1.260 | 305,146 | -0.06(-4.55%) |
Jun 08, 2020 | 1.390 | 1.390 | 1.260 | 1.320 | 819,196 | +0.10(+8.20%) |
Jun 05, 2020 | 1.190 | 1.355 | 1.190 | 1.220 | 527,700 | +0.01(+0.83%) |
Jun 04, 2020 | 1.130 | 1.230 | 1.100 | 1.210 | 278,972 | +0.05(+4.31%) |
Jun 03, 2020 | 1.180 | 1.235 | 1.140 | 1.160 | 180,352 | -0.01(-0.85%) |
Jun 02, 2020 | 1.200 | 1.210 | 1.150 | 1.170 | 115,429 | -0.02(-1.68%) |
Jun 01, 2020 | 1.180 | 1.261 | 1.180 | 1.190 | 193,593 | -0.01(-0.83%) |
May 29, 2020 | 1.320 | 1.350 | 1.160 | 1.200 | 324,100 | -0.14(-10.11%) |
May 28, 2020 | 1.370 | 1.430 | 1.310 | 1.335 | 108,348 | -0.01(-0.37%) |
May 27, 2020 | 1.350 | 1.390 | 1.310 | 1.340 | 154,429 | +0.01(+0.75%) |
May 26, 2020 | 1.410 | 1.410 | 1.270 | 1.330 | 292,767 | +0.03(+2.31%) |
May 22, 2020 | 1.300 | 1.320 | 1.230 | 1.300 | 146,500 | +0.04(+3.17%) |
May 21, 2020 | 1.170 | 1.300 | 1.160 | 1.260 | 273,685 | +0.09(+7.69%) |
May 20, 2020 | 1.220 | 1.250 | 1.130 | 1.170 | 224,918 | +0.00(+0.00%) |
May 19, 2020 | 1.190 | 1.430 | 1.120 | 1.170 | 1,295,179 | +0.01(+0.86%) |
May 18, 2020 | 1.000 | 1.190 | 1.000 | 1.160 | 186,951 | +0.19(+19.59%) |
May 15, 2020 | 1.020 | 1.020 | 0.9402 | 0.9700 | 94,300 | -0.06(-5.83%) |
May 14, 2020 | 1.060 | 1.060 | 0.9552 | 1.030 | 53,113 | -0.03(-2.83%) |
May 13, 2020 | 1.000 | 1.080 | 0.9427 | 1.060 | 124,306 | +0.09(+8.72%) |
May 12, 2020 | 0.9513 | 0.9856 | 0.9312 | 0.9750 | 79,089 | +0.02(+2.45%) |
May 11, 2020 | 0.9424 | 1.020 | 0.9311 | 0.9517 | 76,585 | -0.02(-2.53%) |
May 08, 2020 | 0.9788 | 1.040 | 0.9420 | 0.9764 | 128,600 | +0.00(+0.38%) |
May 07, 2020 | 0.9690 | 1.000 | 0.9300 | 0.9727 | 102,523 | +0.01(+0.80%) |
May 06, 2020 | 0.9997 | 0.9997 | 0.9500 | 0.9650 | 67,963 | -0.03(-3.49%) |
May 05, 2020 | 1.000 | 1.000 | 0.9400 | 0.9999 | 147,262 | +0.03(+3.36%) |
May 04, 2020 | 0.9700 | 1.008 | 0.9603 | 0.9674 | 89,993 | -0.03(-3.26%) |
May 01, 2020 | 1.130 | 1.130 | 0.9503 | 1.000 | 261,600 | -0.13(-11.50%) |
Apr 30, 2020 | 1.160 | 1.170 | 1.110 | 1.130 | 146,429 | -0.07(-5.83%) |
Apr 29, 2020 | 1.190 | 1.230 | 1.150 | 1.200 | 276,563 | +0.01(+0.84%) |
Apr 28, 2020 | 1.180 | 1.190 | 1.145 | 1.190 | 237,173 | +0.05(+4.39%) |
Apr 27, 2020 | 1.150 | 1.200 | 1.000 | 1.140 | 291,721 | -0.01(-0.87%) |
Apr 24, 2020 | 1.050 | 1.180 | 1.050 | 1.150 | 603,600 | +0.07(+6.48%) |
Apr 23, 2020 | 0.8500 | 1.120 | 0.8500 | 1.080 | 448,443 | +0.14(+15.20%) |
Apr 22, 2020 | 0.8100 | 0.9500 | 0.7803 | 0.9375 | 357,716 | +0.12(+14.33%) |
Apr 21, 2020 | 0.8700 | 0.9300 | 0.8100 | 0.8200 | 459,483 | -0.08(-9.09%) |
Apr 20, 2020 | 0.9900 | 0.9900 | 0.9001 | 0.9020 | 201,622 | -0.09(-8.89%) |
Apr 17, 2020 | 1.050 | 1.050 | 0.9400 | 0.9900 | 456,400 | -0.03(-2.94%) |
Apr 16, 2020 | 1.150 | 1.190 | 1.010 | 1.020 | 137,257 | -0.11(-9.73%) |
Apr 15, 2020 | 1.040 | 1.160 | 1.030 | 1.130 | 273,453 | +0.09(+8.65%) |
Apr 14, 2020 | 1.000 | 1.100 | 0.9201 | 1.040 | 339,789 | +0.01(+0.97%) |
Apr 13, 2020 | 1.050 | 1.090 | 0.8050 | 1.030 | 207,141 | -0.04(-3.74%) |
Apr 09, 2020 | 1.000 | 1.100 | 0.9307 | 1.070 | 608,700 | +0.08(+7.87%) |
Apr 08, 2020 | 0.8800 | 1.000 | 0.8800 | 0.9919 | 323,539 | +0.09(+10.21%) |
Apr 07, 2020 | 0.9000 | 0.9300 | 0.8321 | 0.9000 | 216,553 | +0.04(+5.13%) |
Apr 06, 2020 | 0.9200 | 0.9300 | 0.8104 | 0.8561 | 85,419 | +0.01(+1.24%) |
Apr 03, 2020 | 0.8294 | 0.9100 | 0.7894 | 0.8456 | 35,900 | -0.01(-1.43%) |
Apr 02, 2020 | 0.8731 | 0.9100 | 0.8203 | 0.8579 | 73,811 | -0.02(-2.67%) |