Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.180 | 1.200 | 1.140 | 1.160 | 273,506 | -0.02(-1.69%) |
Jun 29, 2020 | 1.270 | 1.280 | 1.160 | 1.180 | 665,425 | -0.08(-6.35%) |
Jun 26, 2020 | 1.190 | 1.280 | 1.190 | 1.260 | 891,500 | +0.06(+5.00%) |
Jun 25, 2020 | 1.210 | 1.220 | 1.180 | 1.200 | 205,300 | -0.01(-0.83%) |
Jun 24, 2020 | 1.210 | 1.220 | 1.160 | 1.210 | 314,118 | -0.04(-3.20%) |
Jun 23, 2020 | 1.270 | 1.270 | 1.210 | 1.250 | 300,779 | -0.02(-1.57%) |
Jun 22, 2020 | 1.320 | 1.340 | 1.220 | 1.270 | 673,312 | -0.05(-3.79%) |
Jun 19, 2020 | 1.240 | 1.320 | 1.130 | 1.320 | 1,001,100 | +0.06(+4.76%) |
Jun 18, 2020 | 1.200 | 1.260 | 1.170 | 1.260 | 545,599 | +0.06(+5.00%) |
Jun 17, 2020 | 1.150 | 1.200 | 1.140 | 1.200 | 374,921 | +0.06(+5.26%) |
Jun 16, 2020 | 1.170 | 1.190 | 1.120 | 1.140 | 321,434 | -0.01(-0.87%) |
Jun 15, 2020 | 1.110 | 1.150 | 1.110 | 1.150 | 274,090 | +0.04(+3.60%) |
Jun 12, 2020 | 1.070 | 1.180 | 1.030 | 1.110 | 712,200 | +0.07(+6.73%) |
Jun 11, 2020 | 1.090 | 1.090 | 1.030 | 1.040 | 368,116 | -0.09(-7.96%) |
Jun 10, 2020 | 1.130 | 1.150 | 1.080 | 1.130 | 207,383 | +0.00(+0.00%) |
Jun 09, 2020 | 1.100 | 1.130 | 1.060 | 1.130 | 225,679 | +0.02(+1.80%) |
Jun 08, 2020 | 1.080 | 1.130 | 1.070 | 1.110 | 330,749 | +0.02(+1.83%) |
Jun 05, 2020 | 1.090 | 1.100 | 1.070 | 1.090 | 290,900 | -0.01(-0.91%) |
Jun 04, 2020 | 1.090 | 1.110 | 1.060 | 1.100 | 325,625 | +0.00(+0.00%) |
Jun 03, 2020 | 1.130 | 1.130 | 1.050 | 1.100 | 753,228 | -0.01(-0.90%) |
Jun 02, 2020 | 1.190 | 1.200 | 1.100 | 1.110 | 667,253 | -0.08(-6.72%) |
Jun 01, 2020 | 1.260 | 1.300 | 1.080 | 1.190 | 3,223,767 | +0.17(+16.67%) |
May 29, 2020 | 1.010 | 1.040 | 1.000 | 1.020 | 105,400 | -0.01(-0.97%) |
May 28, 2020 | 1.030 | 1.040 | 1.000 | 1.030 | 125,351 | +0.02(+1.98%) |
May 27, 2020 | 1.030 | 1.070 | 1.000 | 1.010 | 132,227 | -0.02(-1.94%) |
May 26, 2020 | 1.070 | 1.070 | 1.010 | 1.030 | 212,199 | -0.02(-1.90%) |
May 22, 2020 | 1.030 | 1.050 | 1.000 | 1.050 | 148,100 | +0.03(+2.94%) |
May 21, 2020 | 1.050 | 1.060 | 1.010 | 1.020 | 206,425 | -0.02(-1.92%) |
May 20, 2020 | 1.070 | 1.100 | 1.030 | 1.040 | 211,691 | -0.05(-4.59%) |
May 19, 2020 | 1.090 | 1.100 | 1.050 | 1.090 | 261,847 | +0.01(+0.93%) |
May 18, 2020 | 1.050 | 1.100 | 1.050 | 1.080 | 142,199 | +0.02(+1.89%) |
May 15, 2020 | 1.100 | 1.100 | 1.030 | 1.060 | 142,600 | +0.00(+0.00%) |
May 14, 2020 | 1.100 | 1.110 | 1.030 | 1.060 | 178,455 | -0.03(-3.20%) |
May 13, 2020 | 1.100 | 1.190 | 1.090 | 1.095 | 312,223 | -0.02(-1.35%) |
May 12, 2020 | 1.140 | 1.140 | 1.070 | 1.110 | 241,627 | +0.02(+1.83%) |
May 11, 2020 | 1.040 | 1.090 | 1.030 | 1.090 | 292,720 | +0.06(+5.83%) |
May 08, 2020 | 1.020 | 1.050 | 1.010 | 1.030 | 124,900 | +0.00(+0.00%) |
May 07, 2020 | 1.030 | 1.050 | 1.020 | 1.030 | 102,547 | +0.02(+1.98%) |
May 06, 2020 | 1.050 | 1.080 | 1.000 | 1.010 | 206,228 | -0.03(-2.88%) |
May 05, 2020 | 1.020 | 1.060 | 1.020 | 1.040 | 138,124 | +0.03(+2.97%) |
May 04, 2020 | 1.050 | 1.068 | 1.000 | 1.010 | 230,928 | +0.01(+1.28%) |
May 01, 2020 | 1.000 | 1.035 | 0.9800 | 0.9972 | 186,000 | -0.03(-3.18%) |
Apr 30, 2020 | 1.060 | 1.080 | 1.000 | 1.030 | 380,510 | -0.05(-4.63%) |
Apr 29, 2020 | 1.180 | 1.180 | 1.050 | 1.080 | 428,366 | -0.05(-4.42%) |
Apr 28, 2020 | 1.150 | 1.180 | 1.100 | 1.130 | 881,387 | +0.05(+4.63%) |
Apr 27, 2020 | 0.9900 | 1.190 | 0.9600 | 1.080 | 2,375,125 | +0.20(+22.45%) |
Apr 24, 2020 | 0.8900 | 0.9000 | 0.8811 | 0.8820 | 50,400 | -0.01(-0.90%) |
Apr 23, 2020 | 0.8750 | 0.9000 | 0.8701 | 0.8900 | 57,514 | +0.01(+0.83%) |
Apr 22, 2020 | 0.8730 | 0.9050 | 0.8630 | 0.8827 | 51,636 | -0.01(-0.82%) |
Apr 21, 2020 | 0.8900 | 0.9100 | 0.8600 | 0.8900 | 120,284 | -0.01(-1.11%) |
Apr 20, 2020 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 133,413 | -0.01(-0.55%) |
Apr 17, 2020 | 0.8800 | 0.9200 | 0.8800 | 0.9050 | 89,600 | +0.03(+3.43%) |
Apr 16, 2020 | 0.8950 | 0.9294 | 0.8750 | 0.8750 | 173,366 | -0.02(-1.69%) |
Apr 15, 2020 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | 160,338 | -0.05(-5.32%) |
Apr 14, 2020 | 0.9400 | 0.9600 | 0.9110 | 0.9400 | 71,510 | +0.02(+2.17%) |
Apr 13, 2020 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 151,410 | -0.03(-2.70%) |
Apr 09, 2020 | 0.9200 | 0.9750 | 0.9200 | 0.9455 | 82,700 | +0.00(+0.02%) |
Apr 08, 2020 | 0.9315 | 0.9500 | 0.9305 | 0.9453 | 72,032 | -0.00(-0.49%) |
Apr 07, 2020 | 0.9500 | 0.9650 | 0.9110 | 0.9500 | 57,716 | -0.01(-1.04%) |
Apr 06, 2020 | 0.9300 | 0.9700 | 0.9000 | 0.9600 | 110,010 | +0.01(+1.28%) |
Apr 03, 2020 | 0.9580 | 0.9580 | 0.9000 | 0.9479 | 69,700 | -0.01(-1.26%) |
Apr 02, 2020 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 145,932 | +0.03(+3.23%) |