Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.280 | 1.440 | 1.260 | 1.350 | 307,200 | +0.09(+7.14%) |
Jul 30, 2020 | 1.320 | 1.329 | 1.250 | 1.260 | 26,801 | -0.02(-1.56%) |
Jul 29, 2020 | 1.240 | 1.330 | 1.200 | 1.280 | 106,790 | +0.07(+5.79%) |
Jul 28, 2020 | 1.190 | 1.260 | 1.180 | 1.210 | 32,798 | +0.04(+3.15%) |
Jul 27, 2020 | 1.210 | 1.210 | 1.170 | 1.173 | 11,979 | -0.04(-3.06%) |
Jul 24, 2020 | 1.160 | 1.250 | 1.160 | 1.210 | 29,100 | +0.03(+2.54%) |
Jul 23, 2020 | 1.240 | 1.250 | 1.170 | 1.180 | 27,408 | -0.03(-2.48%) |
Jul 22, 2020 | 1.140 | 1.220 | 1.140 | 1.210 | 28,433 | +0.05(+4.31%) |
Jul 21, 2020 | 1.150 | 1.160 | 1.140 | 1.160 | 9,572 | +0.02(+1.75%) |
Jul 20, 2020 | 1.160 | 1.160 | 1.130 | 1.140 | 10,964 | -0.02(-1.72%) |
Jul 17, 2020 | 1.120 | 1.160 | 1.120 | 1.160 | 22,700 | +0.04(+3.57%) |
Jul 16, 2020 | 1.150 | 1.160 | 1.118 | 1.120 | 6,435 | -0.03(-2.61%) |
Jul 15, 2020 | 1.130 | 1.150 | 1.115 | 1.150 | 19,260 | +0.01(+0.88%) |
Jul 14, 2020 | 1.160 | 1.160 | 1.110 | 1.140 | 16,742 | +0.01(+0.88%) |
Jul 13, 2020 | 1.160 | 1.167 | 1.120 | 1.130 | 45,344 | -0.03(-2.59%) |
Jul 10, 2020 | 1.140 | 1.170 | 1.100 | 1.160 | 9,200 | +0.00(+0.05%) |
Jul 09, 2020 | 1.160 | 1.230 | 1.140 | 1.159 | 9,555 | -0.01(-0.91%) |
Jul 08, 2020 | 1.230 | 1.230 | 1.135 | 1.170 | 50,695 | -0.08(-6.40%) |
Jul 07, 2020 | 1.210 | 1.280 | 1.150 | 1.250 | 82,162 | +0.05(+4.17%) |
Jul 06, 2020 | 1.150 | 1.230 | 1.120 | 1.200 | 166,064 | +0.12(+11.11%) |
Jul 02, 2020 | 1.140 | 1.140 | 1.060 | 1.080 | 14,700 | -0.01(-0.92%) |
Jul 01, 2020 | 1.060 | 1.140 | 1.060 | 1.090 | 8,978 | +0.01(+0.93%) |
Jun 30, 2020 | 1.070 | 1.100 | 1.040 | 1.080 | 40,929 | +0.04(+3.85%) |
Jun 29, 2020 | 1.100 | 1.120 | 1.040 | 1.040 | 21,730 | -0.08(-7.14%) |
Jun 26, 2020 | 1.080 | 1.140 | 1.080 | 1.120 | 21,400 | -0.01(-0.88%) |
Jun 25, 2020 | 1.060 | 1.150 | 1.050 | 1.130 | 59,217 | +0.07(+6.60%) |
Jun 24, 2020 | 1.090 | 1.190 | 1.040 | 1.060 | 72,677 | -0.03(-2.75%) |
Jun 23, 2020 | 1.130 | 1.170 | 1.090 | 1.090 | 102,807 | -0.07(-6.37%) |
Jun 22, 2020 | 1.140 | 1.200 | 1.131 | 1.164 | 61,849 | +0.05(+4.88%) |
Jun 19, 2020 | 1.160 | 1.180 | 1.100 | 1.110 | 51,500 | -0.04(-3.48%) |
Jun 18, 2020 | 1.290 | 1.290 | 1.080 | 1.150 | 66,183 | +0.00(+0.00%) |
Jun 17, 2020 | 1.240 | 1.260 | 1.120 | 1.150 | 195,171 | -0.12(-9.45%) |
Jun 16, 2020 | 1.190 | 1.600 | 1.110 | 1.270 | 1,861,818 | +0.21(+19.81%) |
Jun 15, 2020 | 1.060 | 1.120 | 1.000 | 1.060 | 44,792 | +0.01(+0.95%) |
Jun 12, 2020 | 1.070 | 1.070 | 1.020 | 1.050 | 14,700 | +0.01(+0.96%) |
Jun 11, 2020 | 1.010 | 1.060 | 1.000 | 1.040 | 12,465 | -0.04(-3.70%) |
Jun 10, 2020 | 1.060 | 1.120 | 1.023 | 1.080 | 20,545 | +0.05(+4.35%) |
Jun 09, 2020 | 1.020 | 1.060 | 1.010 | 1.035 | 29,935 | -0.02(-1.43%) |
Jun 08, 2020 | 1.020 | 1.080 | 1.020 | 1.050 | 42,602 | +0.05(+5.00%) |
Jun 05, 2020 | 1.010 | 1.010 | 0.9600 | 1.000 | 16,700 | +0.01(+1.01%) |
Jun 04, 2020 | 0.9600 | 1.020 | 0.9240 | 0.9900 | 23,998 | +0.00(+0.01%) |
Jun 03, 2020 | 0.9600 | 1.005 | 0.9102 | 0.9899 | 10,554 | -0.01(-1.01%) |
Jun 02, 2020 | 0.9400 | 1.000 | 0.9400 | 1.000 | 13,691 | +0.01(+1.01%) |
Jun 01, 2020 | 1.000 | 1.010 | 0.9575 | 0.9900 | 10,161 | -0.02(-1.98%) |
May 29, 2020 | 0.9302 | 1.010 | 0.9201 | 1.010 | 23,900 | +0.08(+8.49%) |
May 28, 2020 | 0.9200 | 0.9856 | 0.8800 | 0.9310 | 47,016 | -0.06(-5.96%) |
May 27, 2020 | 0.9800 | 0.9900 | 0.9300 | 0.9900 | 8,031 | +0.00(+0.00%) |
May 26, 2020 | 1.000 | 1.000 | 0.9800 | 0.9900 | 8,593 | -0.01(-1.00%) |
May 22, 2020 | 0.9600 | 1.010 | 0.9300 | 1.000 | 9,400 | +0.05(+5.26%) |
May 21, 2020 | 1.073 | 1.073 | 0.9500 | 0.9500 | 8,664 | -0.08(-7.77%) |
May 20, 2020 | 1.080 | 1.080 | 0.9900 | 1.030 | 11,098 | -0.01(-0.96%) |
May 19, 2020 | 0.9800 | 1.050 | 0.9800 | 1.040 | 12,724 | +0.08(+8.33%) |
May 18, 2020 | 0.9000 | 0.9800 | 0.8100 | 0.9600 | 24,009 | +0.06(+6.67%) |
May 15, 2020 | 0.9000 | 1.020 | 0.8999 | 0.9000 | 10,600 | +0.00(+0.00%) |
May 14, 2020 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 9,961 | -0.04(-3.74%) |
May 13, 2020 | 0.9600 | 0.9700 | 0.9200 | 0.9350 | 9,101 | -0.04(-4.59%) |
May 12, 2020 | 0.9500 | 0.9900 | 0.9100 | 0.9800 | 3,162 | +0.06(+6.29%) |
May 11, 2020 | 1.010 | 1.015 | 0.9130 | 0.9220 | 17,033 | -0.05(-5.44%) |
May 08, 2020 | 0.9700 | 0.9999 | 0.9068 | 0.9750 | 19,700 | +0.03(+3.59%) |
May 07, 2020 | 1.040 | 1.050 | 0.8691 | 0.9412 | 26,983 | -0.06(-5.87%) |
May 06, 2020 | 1.110 | 1.120 | 0.9600 | 0.9999 | 42,642 | -0.06(-5.67%) |
May 05, 2020 | 1.050 | 1.080 | 1.010 | 1.060 | 101,533 | +0.08(+8.27%) |
May 04, 2020 | 0.9028 | 0.9900 | 0.8235 | 0.9790 | 43,171 | +0.06(+6.99%) |