Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.150 | 1.190 | 1.120 | 1.140 | 747,841 | +0.00(+0.00%) |
Aug 28, 2020 | 1.130 | 1.175 | 1.090 | 1.140 | 712,300 | +0.04(+3.64%) |
Aug 27, 2020 | 1.160 | 1.170 | 1.060 | 1.100 | 785,516 | -0.02(-1.79%) |
Aug 26, 2020 | 1.210 | 1.220 | 1.120 | 1.120 | 1,372,186 | -0.04(-3.45%) |
Aug 25, 2020 | 1.160 | 1.210 | 1.110 | 1.160 | 1,611,571 | -0.01(-0.85%) |
Aug 24, 2020 | 1.010 | 1.210 | 1.000 | 1.170 | 3,698,312 | +0.17(+17.42%) |
Aug 21, 2020 | 1.020 | 1.070 | 0.9850 | 0.9964 | 2,175,800 | -0.09(-8.59%) |
Aug 20, 2020 | 1.070 | 1.100 | 1.000 | 1.090 | 2,507,431 | +0.01(+0.93%) |
Aug 19, 2020 | 1.160 | 1.170 | 1.050 | 1.080 | 3,000,198 | -0.08(-6.90%) |
Aug 18, 2020 | 1.260 | 1.400 | 1.120 | 1.160 | 10,491,884 | -0.29(-20.00%) |
Aug 17, 2020 | 1.360 | 2.120 | 1.320 | 1.450 | 225,060,544 | +0.66(+83.54%) |
Aug 14, 2020 | 0.7800 | 0.8099 | 0.7600 | 0.7900 | 279,000 | +0.01(+0.95%) |
Aug 13, 2020 | 0.7800 | 0.8199 | 0.7800 | 0.7826 | 191,710 | -0.01(-0.94%) |
Aug 12, 2020 | 0.7900 | 0.8350 | 0.7900 | 0.7900 | 358,585 | -0.04(-4.82%) |
Aug 11, 2020 | 0.8200 | 0.8600 | 0.7900 | 0.8300 | 539,821 | -0.01(-0.95%) |
Aug 10, 2020 | 0.8100 | 0.8700 | 0.8100 | 0.8380 | 400,900 | -0.01(-1.41%) |
Aug 07, 2020 | 0.8400 | 0.8700 | 0.8201 | 0.8500 | 535,000 | +0.01(+1.55%) |
Aug 06, 2020 | 0.8400 | 0.8600 | 0.8020 | 0.8370 | 505,629 | +0.04(+4.97%) |
Aug 05, 2020 | 0.8500 | 0.8650 | 0.7974 | 0.7974 | 536,286 | -0.02(-2.87%) |
Aug 04, 2020 | 0.8179 | 0.8860 | 0.7999 | 0.8210 | 571,311 | +0.00(+0.12%) |
Aug 03, 2020 | 0.8000 | 0.8495 | 0.7810 | 0.8200 | 579,657 | +0.01(+1.86%) |
Jul 31, 2020 | 0.7980 | 0.8500 | 0.7800 | 0.8050 | 670,300 | +0.04(+4.55%) |
Jul 30, 2020 | 0.8100 | 0.8194 | 0.7600 | 0.7700 | 592,092 | -0.07(-8.29%) |
Jul 29, 2020 | 0.9100 | 0.9100 | 0.7606 | 0.8396 | 1,318,223 | -0.03(-2.94%) |
Jul 28, 2020 | 0.7388 | 0.9499 | 0.7220 | 0.8650 | 2,673,118 | +0.11(+14.90%) |
Jul 27, 2020 | 0.6500 | 0.7700 | 0.6500 | 0.7528 | 1,762,522 | +0.12(+18.53%) |
Jul 24, 2020 | 0.6205 | 0.6757 | 0.6201 | 0.6351 | 1,592,300 | -0.03(-5.21%) |
Jul 23, 2020 | 0.7000 | 0.7200 | 0.6100 | 0.6700 | 1,374,039 | -0.00(-0.68%) |
Jul 22, 2020 | 0.5900 | 0.7990 | 0.5650 | 0.6746 | 4,474,285 | +0.07(+10.86%) |
Jul 21, 2020 | 0.6000 | 0.6450 | 0.5800 | 0.6085 | 1,103,986 | -0.03(-4.92%) |
Jul 20, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 634,335 | -0.01(-1.20%) |
Jul 17, 2020 | 0.7255 | 0.7448 | 0.6350 | 0.6478 | 745,500 | -0.07(-10.03%) |
Jul 16, 2020 | 0.7250 | 0.7560 | 0.7100 | 0.7200 | 171,504 | -0.01(-1.67%) |
Jul 15, 2020 | 0.7000 | 0.7700 | 0.7000 | 0.7322 | 167,032 | +0.00(+0.03%) |
Jul 14, 2020 | 0.7562 | 0.7688 | 0.6728 | 0.7320 | 521,743 | -0.04(-4.92%) |
Jul 13, 2020 | 0.7600 | 0.7900 | 0.7500 | 0.7699 | 360,729 | -0.01(-1.65%) |
Jul 10, 2020 | 0.8721 | 0.9000 | 0.7500 | 0.7828 | 771,300 | -0.08(-9.50%) |
Jul 09, 2020 | 0.8900 | 0.9400 | 0.8604 | 0.8650 | 449,581 | -0.03(-2.81%) |
Jul 08, 2020 | 0.8600 | 0.9200 | 0.8500 | 0.8900 | 329,721 | +0.04(+4.68%) |
Jul 07, 2020 | 0.8600 | 0.8850 | 0.8322 | 0.8502 | 161,501 | +0.00(+0.01%) |
Jul 06, 2020 | 0.8056 | 0.8629 | 0.8050 | 0.8501 | 295,670 | +0.04(+4.81%) |
Jul 02, 2020 | 0.8835 | 0.9010 | 0.7960 | 0.8111 | 663,900 | -0.10(-10.67%) |
Jul 01, 2020 | 0.9500 | 0.9650 | 0.7710 | 0.9080 | 392,521 | -0.04(-4.41%) |
Jun 30, 2020 | 1.000 | 1.030 | 0.8900 | 0.9499 | 416,559 | -0.01(-1.54%) |
Jun 29, 2020 | 1.000 | 1.100 | 0.9514 | 0.9648 | 734,931 | +0.00(+0.50%) |
Jun 26, 2020 | 1.050 | 1.050 | 0.8738 | 0.9600 | 605,500 | -0.09(-8.57%) |
Jun 25, 2020 | 0.9300 | 1.050 | 0.8800 | 1.050 | 1,439,702 | +0.13(+14.73%) |
Jun 24, 2020 | 0.7850 | 0.9500 | 0.7710 | 0.9152 | 933,823 | +0.13(+15.85%) |
Jun 23, 2020 | 0.7900 | 0.7900 | 0.7400 | 0.7900 | 210,928 | +0.02(+2.65%) |
Jun 22, 2020 | 0.7600 | 0.7752 | 0.7108 | 0.7696 | 355,131 | +0.05(+6.71%) |
Jun 19, 2020 | 0.7200 | 0.7350 | 0.7000 | 0.7212 | 113,600 | +0.02(+2.15%) |
Jun 18, 2020 | 0.7388 | 0.7600 | 0.6750 | 0.7060 | 297,262 | -0.03(-3.72%) |
Jun 17, 2020 | 0.6700 | 0.7500 | 0.6700 | 0.7333 | 444,563 | +0.05(+8.01%) |
Jun 16, 2020 | 0.6900 | 0.7000 | 0.6603 | 0.6789 | 186,372 | -0.00(-0.41%) |
Jun 15, 2020 | 0.6600 | 0.6900 | 0.6221 | 0.6817 | 78,055 | +0.02(+3.71%) |
Jun 12, 2020 | 0.6614 | 0.6890 | 0.6110 | 0.6573 | 189,200 | +0.00(+0.70%) |
Jun 11, 2020 | 0.6607 | 0.6850 | 0.6306 | 0.6527 | 155,018 | -0.03(-4.46%) |
Jun 10, 2020 | 0.6996 | 0.7000 | 0.6300 | 0.6832 | 223,590 | +0.02(+3.20%) |
Jun 09, 2020 | 0.6150 | 0.6999 | 0.6050 | 0.6620 | 655,429 | +0.04(+6.79%) |
Jun 08, 2020 | 0.5900 | 0.6200 | 0.5900 | 0.6199 | 231,588 | +0.03(+5.05%) |
Jun 05, 2020 | 0.5800 | 0.5989 | 0.5300 | 0.5901 | 324,500 | -0.01(-1.34%) |
Jun 04, 2020 | 0.6100 | 0.6330 | 0.5800 | 0.5981 | 214,694 | -0.01(-1.95%) |
Jun 03, 2020 | 0.6000 | 0.6330 | 0.5800 | 0.6100 | 746,608 | +0.02(+3.64%) |
Jun 02, 2020 | 0.5795 | 0.5900 | 0.5700 | 0.5886 | 180,569 | +0.01(+1.99%) |