Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.278 | 1.316 | 1.239 | 1.262 | 202,470 | -0.02(-1.20%) |
Sep 29, 2020 | 1.270 | 1.324 | 1.232 | 1.278 | 225,554 | +0.02(+1.83%) |
Sep 28, 2020 | 1.285 | 1.339 | 1.255 | 1.255 | 165,354 | -0.02(-1.21%) |
Sep 25, 2020 | 1.316 | 1.339 | 1.240 | 1.270 | 558,998 | -0.05(-3.49%) |
Sep 24, 2020 | 1.362 | 1.370 | 1.308 | 1.316 | 175,686 | -0.07(-4.97%) |
Sep 23, 2020 | 1.370 | 1.400 | 1.301 | 1.385 | 438,463 | +0.01(+0.56%) |
Sep 22, 2020 | 1.324 | 1.393 | 1.324 | 1.377 | 241,111 | +0.05(+4.05%) |
Sep 21, 2020 | 1.400 | 1.408 | 1.270 | 1.324 | 231,569 | -0.11(-7.98%) |
Sep 18, 2020 | 1.400 | 1.507 | 1.370 | 1.438 | 607,879 | +0.03(+2.17%) |
Sep 17, 2020 | 1.262 | 1.408 | 1.257 | 1.408 | 297,847 | +0.10(+7.60%) |
Sep 16, 2020 | 1.255 | 1.347 | 1.255 | 1.308 | 171,854 | +0.05(+4.27%) |
Sep 15, 2020 | 1.285 | 1.285 | 1.209 | 1.255 | 190,539 | -0.02(-1.21%) |
Sep 14, 2020 | 1.247 | 1.270 | 1.224 | 1.270 | 152,364 | +0.02(+1.84%) |
Sep 11, 2020 | 1.255 | 1.255 | 1.202 | 1.247 | 393,010 | +0.01(+0.62%) |
Sep 10, 2020 | 1.285 | 1.285 | 1.224 | 1.239 | 293,279 | -0.04(-2.99%) |
Sep 09, 2020 | 1.301 | 1.301 | 1.224 | 1.278 | 242,299 | +0.01(+0.60%) |
Sep 08, 2020 | 1.362 | 1.362 | 1.232 | 1.270 | 269,320 | -0.11(-7.78%) |
Sep 04, 2020 | 1.400 | 1.400 | 1.347 | 1.377 | 598,992 | -0.02(-1.10%) |
Sep 03, 2020 | 1.301 | 1.408 | 1.270 | 1.393 | 740,852 | +0.08(+6.43%) |
Sep 02, 2020 | 1.301 | 1.370 | 1.270 | 1.308 | 159,669 | +0.01(+0.59%) |
Sep 01, 2020 | 1.217 | 1.339 | 1.217 | 1.301 | 394,695 | +0.09(+7.59%) |
Aug 31, 2020 | 1.209 | 1.243 | 1.186 | 1.209 | 129,157 | -0.02(-1.25%) |
Aug 28, 2020 | 1.217 | 1.262 | 1.194 | 1.224 | 117,759 | +0.00(+0.00%) |
Aug 27, 2020 | 1.247 | 1.270 | 1.186 | 1.224 | 362,654 | -0.02(-1.23%) |
Aug 26, 2020 | 1.285 | 1.316 | 1.232 | 1.239 | 222,714 | -0.08(-5.81%) |
Aug 25, 2020 | 1.316 | 1.331 | 1.201 | 1.316 | 352,168 | +0.05(+3.61%) |
Aug 24, 2020 | 1.217 | 1.316 | 1.217 | 1.270 | 310,043 | +0.06(+5.06%) |
Aug 21, 2020 | 1.316 | 1.316 | 1.186 | 1.209 | 420,588 | -0.08(-5.95%) |
Aug 20, 2020 | 1.400 | 1.431 | 1.285 | 1.285 | 401,140 | -0.12(-8.70%) |
Aug 19, 2020 | 1.415 | 1.446 | 1.377 | 1.408 | 279,471 | -0.02(-1.60%) |
Aug 18, 2020 | 1.431 | 1.511 | 1.377 | 1.431 | 479,086 | -0.01(-0.53%) |
Aug 17, 2020 | 1.446 | 1.523 | 1.423 | 1.438 | 785,178 | +0.02(+1.08%) |
Aug 14, 2020 | 1.255 | 1.438 | 1.247 | 1.423 | 849,018 | +0.15(+12.05%) |
Aug 13, 2020 | 1.278 | 1.339 | 1.247 | 1.270 | 306,123 | -0.03(-2.35%) |
Aug 12, 2020 | 1.285 | 1.316 | 1.232 | 1.301 | 189,080 | +0.03(+2.41%) |
Aug 11, 2020 | 1.339 | 1.393 | 1.270 | 1.270 | 361,402 | -0.07(-5.14%) |
Aug 10, 2020 | 1.293 | 1.377 | 1.255 | 1.339 | 437,448 | +0.04(+2.94%) |
Aug 07, 2020 | 1.163 | 1.324 | 1.163 | 1.301 | 242,576 | +0.10(+8.28%) |
Aug 06, 2020 | 1.377 | 1.438 | 1.186 | 1.201 | 687,016 | -0.15(-11.30%) |
Aug 05, 2020 | 1.285 | 1.446 | 1.270 | 1.354 | 744,934 | +0.11(+9.26%) |
Aug 04, 2020 | 1.262 | 1.301 | 1.224 | 1.239 | 543,733 | +0.02(+1.25%) |
Aug 03, 2020 | 1.018 | 1.438 | 1.002 | 1.224 | 2,782,079 | +0.23(+23.08%) |
Jul 31, 2020 | 0.9947 | 1.018 | 0.9526 | 0.9947 | 364,387 | +0.03(+3.17%) |
Jul 30, 2020 | 0.9717 | 0.9870 | 0.9640 | 0.9640 | 117,422 | -0.05(-4.55%) |
Jul 29, 2020 | 0.9564 | 1.025 | 0.9564 | 1.010 | 314,088 | +0.05(+4.76%) |
Jul 28, 2020 | 1.010 | 1.025 | 0.9564 | 0.9640 | 273,039 | -0.05(-4.55%) |
Jul 27, 2020 | 1.071 | 1.071 | 0.9947 | 1.010 | 234,844 | -0.03(-2.94%) |
Jul 24, 2020 | 1.033 | 1.094 | 1.033 | 1.041 | 178,403 | +0.01(+0.74%) |
Jul 23, 2020 | 1.064 | 1.086 | 1.025 | 1.033 | 170,133 | -0.01(-0.74%) |
Jul 22, 2020 | 0.9870 | 1.102 | 0.9870 | 1.041 | 423,828 | +0.00(+0.00%) |
Jul 21, 2020 | 0.9717 | 1.079 | 0.9717 | 1.041 | 813,895 | +0.06(+6.25%) |
Jul 20, 2020 | 0.9870 | 1.025 | 0.9640 | 0.9794 | 156,080 | -0.01(-0.78%) |
Jul 17, 2020 | 1.025 | 1.048 | 0.9870 | 0.9870 | 188,859 | -0.02(-2.27%) |
Jul 16, 2020 | 1.056 | 1.064 | 1.002 | 1.010 | 150,149 | -0.04(-3.65%) |
Jul 15, 2020 | 1.018 | 1.064 | 0.9947 | 1.048 | 394,771 | +0.06(+6.20%) |
Jul 14, 2020 | 0.9411 | 1.002 | 0.9411 | 0.9870 | 339,650 | +0.04(+4.03%) |
Jul 13, 2020 | 1.025 | 1.033 | 0.9487 | 0.9487 | 387,976 | -0.05(-5.34%) |
Jul 10, 2020 | 0.9564 | 1.064 | 0.9487 | 1.002 | 517,828 | +0.06(+6.50%) |
Jul 09, 2020 | 0.9794 | 0.9829 | 0.9296 | 0.9411 | 315,513 | -0.02(-2.38%) |
Jul 08, 2020 | 0.9487 | 0.9928 | 0.9411 | 0.9640 | 318,506 | +0.02(+1.61%) |
Jul 07, 2020 | 0.9947 | 1.010 | 0.9181 | 0.9487 | 377,012 | -0.05(-4.62%) |
Jul 06, 2020 | 1.025 | 1.056 | 0.9870 | 0.9947 | 425,102 | +0.00(+0.00%) |
Jul 02, 2020 | 1.025 | 1.041 | 0.9908 | 0.9947 | 284,138 | +0.00(+0.00%) |