Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.070 | 1.090 | 1.020 | 1.040 | 691,533 | -0.03(-2.80%) |
Aug 28, 2020 | 1.100 | 1.100 | 1.060 | 1.070 | 638,200 | -0.05(-4.46%) |
Aug 27, 2020 | 1.110 | 1.170 | 1.080 | 1.120 | 1,726,719 | +0.04(+3.70%) |
Aug 26, 2020 | 1.170 | 1.450 | 1.060 | 1.080 | 18,552,084 | +0.01(+0.93%) |
Aug 25, 2020 | 1.050 | 1.070 | 1.010 | 1.070 | 170,026 | +0.01(+0.94%) |
Aug 24, 2020 | 1.080 | 1.100 | 1.040 | 1.060 | 200,333 | -0.02(-1.85%) |
Aug 21, 2020 | 1.070 | 1.120 | 1.060 | 1.080 | 153,500 | +0.02(+1.89%) |
Aug 20, 2020 | 1.050 | 1.100 | 1.050 | 1.060 | 219,956 | -0.03(-2.75%) |
Aug 19, 2020 | 1.130 | 1.170 | 1.040 | 1.090 | 869,292 | -0.05(-4.39%) |
Aug 18, 2020 | 1.140 | 1.170 | 1.110 | 1.140 | 335,030 | -0.02(-1.72%) |
Aug 17, 2020 | 1.230 | 1.240 | 1.130 | 1.160 | 646,019 | -0.07(-5.69%) |
Aug 14, 2020 | 1.250 | 1.320 | 1.200 | 1.230 | 1,655,400 | -0.03(-2.38%) |
Aug 13, 2020 | 1.230 | 1.390 | 1.200 | 1.260 | 3,022,352 | +0.08(+6.78%) |
Aug 12, 2020 | 1.180 | 1.200 | 1.180 | 1.180 | 101,577 | -0.01(-0.53%) |
Aug 11, 2020 | 1.200 | 1.235 | 1.170 | 1.186 | 280,777 | -0.01(-1.14%) |
Aug 10, 2020 | 1.150 | 1.210 | 1.150 | 1.200 | 281,394 | +0.04(+3.45%) |
Aug 07, 2020 | 1.150 | 1.190 | 1.150 | 1.160 | 67,500 | +0.00(+0.00%) |
Aug 06, 2020 | 1.190 | 1.210 | 1.140 | 1.160 | 198,625 | -0.03(-2.52%) |
Aug 05, 2020 | 1.230 | 1.230 | 1.170 | 1.190 | 176,543 | -0.02(-1.65%) |
Aug 04, 2020 | 1.190 | 1.220 | 1.150 | 1.210 | 177,198 | +0.04(+3.86%) |
Aug 03, 2020 | 1.240 | 1.240 | 1.110 | 1.165 | 574,560 | -0.04(-3.72%) |
Jul 31, 2020 | 1.260 | 1.260 | 1.190 | 1.210 | 195,100 | -0.05(-3.97%) |
Jul 30, 2020 | 1.270 | 1.290 | 1.180 | 1.260 | 691,766 | -0.01(-0.79%) |
Jul 29, 2020 | 1.260 | 1.310 | 1.260 | 1.270 | 204,508 | +0.01(+0.79%) |
Jul 28, 2020 | 1.300 | 1.300 | 1.230 | 1.260 | 180,449 | +0.00(+0.00%) |
Jul 27, 2020 | 1.310 | 1.350 | 1.260 | 1.260 | 396,645 | -0.04(-3.08%) |
Jul 24, 2020 | 1.300 | 1.317 | 1.281 | 1.300 | 151,700 | -0.01(-0.76%) |
Jul 23, 2020 | 1.300 | 1.360 | 1.280 | 1.310 | 460,719 | -0.02(-1.50%) |
Jul 22, 2020 | 1.320 | 1.430 | 1.260 | 1.330 | 817,779 | +0.00(+0.00%) |
Jul 21, 2020 | 1.340 | 1.350 | 1.320 | 1.330 | 194,137 | -0.01(-0.75%) |
Jul 20, 2020 | 1.320 | 1.360 | 1.320 | 1.340 | 193,307 | +0.00(+0.00%) |
Jul 17, 2020 | 1.350 | 1.390 | 1.300 | 1.340 | 539,200 | -0.01(-0.74%) |
Jul 16, 2020 | 1.350 | 1.430 | 1.330 | 1.350 | 867,205 | -0.02(-1.46%) |
Jul 15, 2020 | 1.300 | 1.390 | 1.300 | 1.370 | 1,011,334 | +0.07(+5.38%) |
Jul 14, 2020 | 1.350 | 1.370 | 1.250 | 1.300 | 217,175 | -0.07(-5.11%) |
Jul 13, 2020 | 1.380 | 1.380 | 1.330 | 1.370 | 300,614 | -0.02(-1.44%) |
Jul 10, 2020 | 1.330 | 1.441 | 1.300 | 1.390 | 1,378,300 | +0.06(+4.51%) |
Jul 09, 2020 | 1.350 | 1.380 | 1.310 | 1.330 | 92,135 | -0.01(-0.75%) |
Jul 08, 2020 | 1.320 | 1.380 | 1.300 | 1.340 | 144,704 | +0.01(+0.75%) |
Jul 07, 2020 | 1.390 | 1.400 | 1.320 | 1.330 | 161,573 | -0.07(-5.00%) |
Jul 06, 2020 | 1.320 | 1.410 | 1.320 | 1.400 | 234,065 | +0.09(+6.87%) |
Jul 02, 2020 | 1.350 | 1.365 | 1.280 | 1.310 | 135,600 | -0.04(-2.96%) |
Jul 01, 2020 | 1.320 | 1.390 | 1.320 | 1.350 | 101,751 | +0.05(+3.85%) |
Jun 30, 2020 | 1.430 | 1.470 | 1.300 | 1.300 | 390,453 | -0.13(-9.09%) |
Jun 29, 2020 | 1.450 | 1.480 | 1.420 | 1.430 | 201,881 | -0.03(-2.05%) |
Jun 26, 2020 | 1.500 | 1.540 | 1.450 | 1.460 | 217,200 | -0.06(-3.95%) |
Jun 25, 2020 | 1.550 | 1.550 | 1.500 | 1.520 | 214,580 | -0.02(-1.30%) |
Jun 24, 2020 | 1.520 | 1.580 | 1.510 | 1.540 | 298,524 | -0.02(-1.28%) |
Jun 23, 2020 | 1.590 | 1.650 | 1.520 | 1.560 | 609,642 | -0.07(-4.29%) |
Jun 22, 2020 | 1.670 | 1.690 | 1.620 | 1.630 | 286,797 | -0.07(-4.12%) |
Jun 19, 2020 | 1.720 | 1.740 | 1.600 | 1.700 | 1,269,000 | -0.02(-1.16%) |
Jun 18, 2020 | 1.610 | 1.970 | 1.520 | 1.720 | 4,055,203 | +0.17(+10.97%) |
Jun 17, 2020 | 1.570 | 1.650 | 1.490 | 1.550 | 973,947 | -0.12(-7.19%) |
Jun 16, 2020 | 1.530 | 1.770 | 1.470 | 1.670 | 2,905,155 | +0.18(+12.08%) |
Jun 15, 2020 | 1.460 | 1.550 | 1.420 | 1.490 | 509,746 | -0.01(-0.67%) |
Jun 12, 2020 | 1.550 | 1.900 | 1.460 | 1.500 | 2,973,500 | +0.06(+4.17%) |
Jun 11, 2020 | 1.560 | 1.560 | 1.390 | 1.440 | 1,090,897 | -0.11(-7.10%) |
Jun 10, 2020 | 1.480 | 1.650 | 1.450 | 1.550 | 1,102,982 | +0.08(+5.80%) |
Jun 09, 2020 | 1.500 | 1.520 | 1.410 | 1.465 | 100,544 | -0.03(-2.33%) |
Jun 08, 2020 | 1.470 | 1.520 | 1.360 | 1.500 | 171,718 | +0.02(+1.35%) |
Jun 05, 2020 | 1.500 | 1.510 | 1.463 | 1.480 | 135,400 | -0.02(-1.33%) |
Jun 04, 2020 | 1.520 | 1.540 | 1.480 | 1.500 | 146,073 | -0.03(-1.96%) |
Jun 03, 2020 | 1.550 | 1.570 | 1.510 | 1.530 | 105,815 | +0.03(+2.00%) |
Jun 02, 2020 | 1.570 | 1.590 | 1.480 | 1.500 | 79,776 | -0.07(-4.46%) |