Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.120 | 1.160 | 1.100 | 1.150 | 238,808 | +0.02(+1.77%) |
Aug 28, 2020 | 1.140 | 1.150 | 1.080 | 1.130 | 186,800 | -0.01(-0.88%) |
Aug 27, 2020 | 1.160 | 1.180 | 1.120 | 1.140 | 190,742 | +0.00(+0.00%) |
Aug 26, 2020 | 1.170 | 1.200 | 1.107 | 1.140 | 423,265 | -0.04(-3.39%) |
Aug 25, 2020 | 1.030 | 1.180 | 1.010 | 1.180 | 332,485 | +0.12(+11.32%) |
Aug 24, 2020 | 1.000 | 1.100 | 1.000 | 1.060 | 879,940 | +0.07(+7.34%) |
Aug 21, 2020 | 1.280 | 1.296 | 0.9700 | 0.9875 | 1,326,800 | -0.34(-25.75%) |
Aug 20, 2020 | 1.300 | 1.350 | 1.230 | 1.330 | 131,356 | +0.08(+6.40%) |
Aug 19, 2020 | 1.440 | 1.440 | 1.250 | 1.250 | 525,414 | -0.19(-13.19%) |
Aug 18, 2020 | 1.470 | 1.480 | 1.400 | 1.440 | 289,421 | -0.01(-0.69%) |
Aug 17, 2020 | 1.370 | 1.540 | 1.350 | 1.450 | 519,555 | +0.07(+5.07%) |
Aug 14, 2020 | 1.270 | 1.470 | 1.230 | 1.380 | 927,200 | +0.11(+8.66%) |
Aug 13, 2020 | 1.280 | 1.290 | 1.240 | 1.270 | 162,060 | +0.00(+0.00%) |
Aug 12, 2020 | 1.220 | 1.300 | 1.210 | 1.270 | 438,595 | +0.03(+2.42%) |
Aug 11, 2020 | 1.250 | 1.250 | 1.230 | 1.240 | 220,224 | +0.00(+0.00%) |
Aug 10, 2020 | 1.220 | 1.250 | 1.170 | 1.240 | 386,905 | +0.04(+3.33%) |
Aug 07, 2020 | 1.130 | 1.280 | 1.120 | 1.200 | 286,300 | +0.05(+4.35%) |
Aug 06, 2020 | 1.110 | 1.230 | 1.010 | 1.150 | 664,403 | -0.01(-0.86%) |
Aug 05, 2020 | 1.120 | 1.200 | 1.120 | 1.160 | 359,348 | +0.03(+2.65%) |
Aug 04, 2020 | 1.060 | 1.150 | 1.050 | 1.130 | 336,710 | +0.05(+4.63%) |
Aug 03, 2020 | 1.040 | 1.090 | 1.030 | 1.080 | 211,309 | +0.01(+0.93%) |
Jul 31, 2020 | 1.090 | 1.100 | 1.070 | 1.070 | 83,500 | -0.02(-1.83%) |
Jul 30, 2020 | 1.040 | 1.100 | 1.040 | 1.090 | 88,216 | +0.03(+2.83%) |
Jul 29, 2020 | 0.9700 | 1.070 | 0.9700 | 1.060 | 95,267 | +0.04(+3.92%) |
Jul 28, 2020 | 1.010 | 1.040 | 0.9700 | 1.020 | 176,756 | +0.01(+0.99%) |
Jul 27, 2020 | 0.9900 | 1.040 | 0.9900 | 1.010 | 54,652 | +0.00(+0.00%) |
Jul 24, 2020 | 0.9900 | 1.030 | 0.9691 | 1.010 | 50,800 | +0.02(+2.02%) |
Jul 23, 2020 | 1.020 | 1.020 | 0.9600 | 0.9900 | 74,719 | -0.04(-3.88%) |
Jul 22, 2020 | 1.020 | 1.030 | 0.9600 | 1.030 | 134,261 | +0.02(+1.98%) |
Jul 21, 2020 | 0.9800 | 1.010 | 0.9600 | 1.010 | 54,016 | +0.03(+3.08%) |
Jul 20, 2020 | 0.9400 | 0.9924 | 0.9400 | 0.9798 | 177,659 | +0.05(+5.33%) |
Jul 17, 2020 | 1.090 | 1.110 | 0.9040 | 0.9302 | 494,900 | -0.16(-14.66%) |
Jul 16, 2020 | 1.070 | 1.120 | 1.050 | 1.090 | 96,604 | -0.02(-1.80%) |
Jul 15, 2020 | 1.130 | 1.150 | 1.070 | 1.110 | 163,265 | +0.02(+1.83%) |
Jul 14, 2020 | 1.050 | 1.170 | 1.050 | 1.090 | 373,707 | +0.01(+0.93%) |
Jul 13, 2020 | 1.010 | 1.120 | 1.000 | 1.080 | 220,660 | +0.06(+5.88%) |
Jul 10, 2020 | 1.020 | 1.040 | 1.005 | 1.020 | 72,700 | +0.00(+0.00%) |
Jul 09, 2020 | 1.030 | 1.040 | 1.000 | 1.020 | 57,537 | -0.02(-1.92%) |
Jul 08, 2020 | 1.030 | 1.040 | 0.9926 | 1.040 | 67,088 | +0.03(+2.97%) |
Jul 07, 2020 | 1.020 | 1.030 | 0.9700 | 1.010 | 146,128 | +0.01(+1.00%) |
Jul 06, 2020 | 0.9788 | 1.010 | 0.9701 | 1.000 | 58,508 | +0.02(+2.08%) |
Jul 02, 2020 | 0.9913 | 1.010 | 0.9490 | 0.9796 | 45,300 | -0.02(-2.04%) |
Jul 01, 2020 | 1.000 | 1.000 | 0.9800 | 1.000 | 49,845 | -0.01(-0.99%) |
Jun 30, 2020 | 0.9900 | 1.040 | 0.9500 | 1.010 | 71,363 | +0.02(+2.02%) |
Jun 29, 2020 | 0.9300 | 1.020 | 0.9200 | 0.9900 | 163,459 | +0.01(+1.11%) |
Jun 26, 2020 | 1.050 | 1.050 | 0.9401 | 0.9791 | 194,700 | -0.07(-6.75%) |
Jun 25, 2020 | 0.9700 | 1.050 | 0.9700 | 1.050 | 98,406 | +0.02(+1.94%) |
Jun 24, 2020 | 1.000 | 1.040 | 0.9900 | 1.030 | 138,820 | +0.02(+1.98%) |
Jun 23, 2020 | 0.9700 | 1.010 | 0.9700 | 1.010 | 97,449 | +0.04(+3.59%) |
Jun 22, 2020 | 0.9900 | 1.020 | 0.9425 | 0.9750 | 244,303 | -0.03(-2.50%) |
Jun 19, 2020 | 1.000 | 1.020 | 0.9601 | 1.000 | 248,100 | +0.00(+0.00%) |
Jun 18, 2020 | 1.050 | 1.050 | 0.9516 | 1.000 | 174,920 | +0.00(+0.00%) |
Jun 17, 2020 | 1.010 | 1.040 | 0.9550 | 1.000 | 156,917 | -0.01(-0.99%) |
Jun 16, 2020 | 0.9500 | 1.030 | 0.9500 | 1.010 | 162,668 | +0.04(+4.12%) |
Jun 15, 2020 | 1.000 | 1.020 | 0.9400 | 0.9700 | 543,257 | -0.10(-9.35%) |
Jun 12, 2020 | 0.8828 | 1.220 | 0.8828 | 1.070 | 942,100 | +0.16(+17.69%) |
Jun 11, 2020 | 0.8999 | 0.9092 | 0.8543 | 0.9092 | 134,225 | +0.00(+0.00%) |
Jun 10, 2020 | 0.9000 | 0.9100 | 0.8550 | 0.9092 | 85,132 | +0.01(+1.02%) |
Jun 09, 2020 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 356,136 | +0.00(+0.00%) |
Jun 08, 2020 | 0.8800 | 0.9000 | 0.8620 | 0.9000 | 101,784 | +0.02(+2.27%) |
Jun 05, 2020 | 0.8700 | 0.8907 | 0.8524 | 0.8800 | 195,700 | +0.01(+1.25%) |
Jun 04, 2020 | 0.8627 | 0.8700 | 0.8240 | 0.8691 | 162,883 | +0.00(+0.47%) |
Jun 03, 2020 | 0.9092 | 0.9092 | 0.8626 | 0.8650 | 266,428 | -0.05(-4.95%) |
Jun 02, 2020 | 0.8755 | 0.9100 | 0.8551 | 0.9100 | 73,987 | +0.03(+3.00%) |