Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.570 | 1.620 | 1.570 | 1.580 | 393,170 | -0.03(-1.83%) |
Jun 29, 2020 | 1.660 | 1.660 | 1.572 | 1.609 | 627,691 | -0.01(-0.65%) |
Jun 26, 2020 | 1.600 | 1.680 | 1.600 | 1.620 | 497,300 | -0.02(-1.22%) |
Jun 25, 2020 | 1.570 | 1.705 | 1.570 | 1.640 | 742,665 | -0.06(-3.40%) |
Jun 24, 2020 | 1.740 | 1.758 | 1.680 | 1.698 | 535,425 | -0.04(-2.15%) |
Jun 23, 2020 | 1.800 | 1.800 | 1.711 | 1.735 | 471,286 | -0.02(-1.42%) |
Jun 22, 2020 | 1.850 | 1.850 | 1.720 | 1.760 | 498,262 | +0.00(+0.00%) |
Jun 19, 2020 | 1.850 | 1.850 | 1.740 | 1.760 | 628,200 | -0.03(-1.41%) |
Jun 18, 2020 | 1.710 | 1.830 | 1.710 | 1.785 | 400,456 | -0.01(-0.82%) |
Jun 17, 2020 | 1.700 | 1.840 | 1.700 | 1.800 | 473,389 | +0.02(+1.25%) |
Jun 16, 2020 | 1.820 | 1.850 | 1.750 | 1.778 | 761,259 | +0.01(+0.44%) |
Jun 15, 2020 | 1.586 | 1.790 | 1.572 | 1.770 | 1,042,545 | -0.02(-1.12%) |
Jun 12, 2020 | 1.750 | 1.850 | 1.700 | 1.790 | 1,855,400 | +0.14(+8.48%) |
Jun 11, 2020 | 1.670 | 1.760 | 1.586 | 1.650 | 1,330,069 | -0.06(-3.68%) |
Jun 10, 2020 | 1.860 | 1.860 | 1.690 | 1.713 | 1,497,208 | -0.12(-6.39%) |
Jun 09, 2020 | 1.730 | 1.850 | 1.710 | 1.830 | 1,522,361 | +0.12(+7.02%) |
Jun 08, 2020 | 1.700 | 1.760 | 1.679 | 1.710 | 1,643,636 | +0.02(+1.11%) |
Jun 05, 2020 | 1.750 | 1.850 | 1.640 | 1.691 | 1,967,400 | +0.05(+2.81%) |
Jun 04, 2020 | 1.650 | 1.990 | 1.620 | 1.645 | 4,370,912 | +0.05(+3.46%) |
Jun 03, 2020 | 1.360 | 1.850 | 1.270 | 1.590 | 3,755,702 | +0.33(+26.19%) |
Jun 02, 2020 | 1.300 | 1.300 | 1.230 | 1.260 | 675,540 | -0.01(-0.79%) |
Jun 01, 2020 | 1.310 | 1.310 | 1.220 | 1.270 | 377,471 | +0.00(+0.00%) |
May 29, 2020 | 1.300 | 1.300 | 1.255 | 1.270 | 259,800 | -0.00(-0.35%) |
May 28, 2020 | 1.330 | 1.330 | 1.220 | 1.274 | 395,437 | +0.00(+0.35%) |
May 27, 2020 | 1.340 | 1.340 | 1.250 | 1.270 | 348,558 | -0.00(-0.28%) |
May 26, 2020 | 1.220 | 1.330 | 1.210 | 1.274 | 571,890 | +0.02(+1.89%) |
May 22, 2020 | 1.290 | 1.290 | 1.190 | 1.250 | 604,400 | +0.04(+3.31%) |
May 21, 2020 | 1.040 | 1.230 | 1.040 | 1.210 | 360,585 | +0.08(+7.08%) |
May 20, 2020 | 1.150 | 1.160 | 1.130 | 1.130 | 195,120 | -0.01(-0.68%) |
May 19, 2020 | 1.200 | 1.200 | 1.115 | 1.138 | 178,478 | -0.00(-0.20%) |
May 18, 2020 | 1.130 | 1.160 | 1.120 | 1.140 | 187,790 | +0.02(+1.79%) |
May 15, 2020 | 1.150 | 1.150 | 1.080 | 1.120 | 211,400 | +0.04(+4.11%) |
May 14, 2020 | 1.031 | 1.080 | 1.008 | 1.076 | 178,759 | +0.03(+2.46%) |
May 13, 2020 | 1.020 | 1.111 | 1.020 | 1.050 | 238,707 | -0.02(-1.87%) |
May 12, 2020 | 1.095 | 1.205 | 1.070 | 1.070 | 178,153 | -0.05(-4.46%) |
May 11, 2020 | 1.125 | 1.140 | 1.090 | 1.120 | 149,582 | +0.02(+2.24%) |
May 08, 2020 | 1.114 | 1.130 | 1.060 | 1.095 | 242,400 | -0.00(-0.41%) |
May 07, 2020 | 1.020 | 1.120 | 1.020 | 1.100 | 175,088 | +0.01(+0.92%) |
May 06, 2020 | 1.140 | 1.140 | 1.080 | 1.090 | 169,355 | -0.03(-2.68%) |
May 05, 2020 | 1.200 | 1.200 | 1.094 | 1.120 | 205,339 | -0.01(-0.88%) |
May 04, 2020 | 1.040 | 1.150 | 1.040 | 1.130 | 197,530 | +0.01(+0.94%) |
May 01, 2020 | 1.230 | 1.230 | 1.100 | 1.119 | 375,500 | -0.05(-3.91%) |
Apr 30, 2020 | 1.290 | 1.290 | 1.120 | 1.165 | 315,329 | -0.06(-5.28%) |
Apr 29, 2020 | 1.310 | 1.310 | 1.185 | 1.230 | 334,237 | +0.00(+0.38%) |
Apr 28, 2020 | 1.340 | 1.340 | 1.200 | 1.225 | 277,390 | -0.06(-4.56%) |
Apr 27, 2020 | 1.300 | 1.355 | 1.250 | 1.284 | 310,177 | +0.03(+2.72%) |
Apr 24, 2020 | 1.320 | 1.320 | 1.210 | 1.250 | 209,900 | +0.04(+3.12%) |
Apr 23, 2020 | 1.230 | 1.230 | 1.139 | 1.212 | 186,453 | +0.05(+4.50%) |
Apr 22, 2020 | 1.150 | 1.200 | 1.120 | 1.160 | 199,813 | +0.00(+0.00%) |
Apr 21, 2020 | 1.250 | 1.250 | 1.150 | 1.160 | 238,160 | -0.04(-3.33%) |
Apr 20, 2020 | 1.180 | 1.300 | 1.160 | 1.200 | 611,743 | +0.04(+3.45%) |
Apr 17, 2020 | 1.180 | 1.180 | 1.080 | 1.160 | 351,100 | +0.09(+8.41%) |
Apr 16, 2020 | 1.140 | 1.140 | 1.041 | 1.070 | 161,986 | -0.03(-2.73%) |
Apr 15, 2020 | 1.030 | 1.150 | 1.015 | 1.100 | 497,872 | +0.08(+7.85%) |
Apr 14, 2020 | 0.9400 | 1.050 | 0.9400 | 1.020 | 278,581 | +0.02(+1.99%) |
Apr 13, 2020 | 1.020 | 1.030 | 0.9800 | 1.000 | 304,174 | -0.02(-1.96%) |
Apr 09, 2020 | 0.9833 | 1.030 | 0.9800 | 1.020 | 260,600 | +0.05(+4.62%) |
Apr 08, 2020 | 1.040 | 1.040 | 0.9700 | 0.9750 | 197,292 | -0.03(-2.50%) |
Apr 07, 2020 | 1.040 | 1.040 | 0.9494 | 1.000 | 270,009 | +0.07(+7.12%) |
Apr 06, 2020 | 1.040 | 1.040 | 0.8965 | 0.9335 | 317,124 | -0.06(-5.71%) |
Apr 03, 2020 | 0.8815 | 1.010 | 0.8815 | 0.9900 | 227,300 | +0.03(+3.65%) |
Apr 02, 2020 | 1.010 | 1.010 | 0.9500 | 0.9551 | 271,172 | -0.04(-3.70%) |