Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.970 | 2.150 | 1.958 | 2.070 | 702,094 | +0.21(+11.29%) |
Aug 28, 2020 | 1.770 | 2.100 | 1.740 | 1.860 | 660,600 | +0.10(+5.68%) |
Aug 27, 2020 | 1.700 | 1.770 | 1.659 | 1.760 | 114,535 | +0.01(+0.57%) |
Aug 26, 2020 | 1.650 | 1.850 | 1.600 | 1.750 | 520,521 | +0.09(+5.42%) |
Aug 25, 2020 | 1.420 | 1.890 | 1.420 | 1.660 | 599,943 | +0.26(+18.57%) |
Aug 24, 2020 | 1.360 | 1.450 | 1.350 | 1.400 | 148,282 | +0.05(+3.70%) |
Aug 21, 2020 | 1.380 | 1.380 | 1.350 | 1.350 | 122,300 | -0.01(-0.74%) |
Aug 20, 2020 | 1.350 | 1.370 | 1.350 | 1.360 | 113,584 | -0.02(-1.45%) |
Aug 19, 2020 | 1.350 | 1.430 | 1.350 | 1.380 | 202,315 | -0.03(-2.13%) |
Aug 18, 2020 | 1.440 | 1.460 | 1.360 | 1.410 | 206,572 | -0.03(-2.08%) |
Aug 17, 2020 | 1.400 | 1.470 | 1.400 | 1.440 | 289,889 | +0.04(+2.86%) |
Aug 14, 2020 | 1.430 | 1.570 | 1.380 | 1.400 | 1,143,000 | +0.07(+5.26%) |
Aug 13, 2020 | 1.170 | 1.410 | 1.150 | 1.330 | 348,949 | +0.13(+10.83%) |
Aug 12, 2020 | 1.170 | 1.230 | 1.160 | 1.200 | 159,903 | +0.03(+2.56%) |
Aug 11, 2020 | 1.140 | 1.220 | 1.140 | 1.170 | 116,065 | +0.04(+3.54%) |
Aug 10, 2020 | 1.100 | 1.160 | 1.100 | 1.130 | 703,132 | -0.09(-7.38%) |
Aug 07, 2020 | 1.180 | 1.235 | 1.180 | 1.220 | 80,800 | +0.04(+3.39%) |
Aug 06, 2020 | 1.170 | 1.190 | 1.100 | 1.180 | 53,298 | +0.00(+0.00%) |
Aug 05, 2020 | 1.180 | 1.230 | 1.080 | 1.180 | 220,759 | +0.03(+2.61%) |
Aug 04, 2020 | 1.120 | 1.150 | 1.100 | 1.150 | 68,110 | +0.04(+3.60%) |
Aug 03, 2020 | 1.084 | 1.140 | 1.048 | 1.110 | 75,804 | +0.07(+6.69%) |
Jul 31, 2020 | 1.060 | 1.060 | 1.022 | 1.040 | 126,700 | -0.02(-1.85%) |
Jul 30, 2020 | 1.040 | 1.075 | 1.030 | 1.060 | 75,964 | +0.01(+0.95%) |
Jul 29, 2020 | 1.040 | 1.050 | 1.030 | 1.050 | 58,780 | -0.01(-0.94%) |
Jul 28, 2020 | 1.050 | 1.070 | 1.030 | 1.060 | 39,040 | -0.01(-0.93%) |
Jul 27, 2020 | 1.070 | 1.080 | 1.050 | 1.070 | 39,454 | -0.02(-1.83%) |
Jul 24, 2020 | 1.120 | 1.120 | 1.090 | 1.090 | 24,700 | -0.04(-3.54%) |
Jul 23, 2020 | 1.110 | 1.170 | 1.090 | 1.130 | 109,694 | +0.01(+0.89%) |
Jul 22, 2020 | 1.160 | 1.160 | 1.100 | 1.120 | 194,680 | -0.03(-2.61%) |
Jul 21, 2020 | 1.160 | 1.170 | 1.130 | 1.150 | 128,480 | -0.02(-1.71%) |
Jul 20, 2020 | 1.070 | 1.230 | 1.070 | 1.170 | 365,237 | +0.11(+10.38%) |
Jul 17, 2020 | 1.070 | 1.080 | 1.040 | 1.060 | 59,200 | +0.00(+0.00%) |
Jul 16, 2020 | 1.050 | 1.080 | 1.010 | 1.060 | 62,626 | +0.02(+1.92%) |
Jul 15, 2020 | 0.9900 | 1.040 | 0.9800 | 1.040 | 130,817 | +0.07(+7.22%) |
Jul 14, 2020 | 1.000 | 1.010 | 0.9700 | 0.9700 | 47,695 | -0.04(-3.96%) |
Jul 13, 2020 | 1.020 | 1.030 | 1.000 | 1.010 | 74,425 | +0.01(+1.00%) |
Jul 10, 2020 | 1.040 | 1.040 | 0.9999 | 1.000 | 75,900 | -0.02(-1.96%) |
Jul 09, 2020 | 1.010 | 1.040 | 0.9939 | 1.020 | 154,036 | -0.01(-0.97%) |
Jul 08, 2020 | 1.050 | 1.080 | 1.020 | 1.030 | 110,588 | -0.04(-3.74%) |
Jul 07, 2020 | 1.100 | 1.100 | 1.000 | 1.070 | 374,623 | +0.08(+8.07%) |
Jul 06, 2020 | 0.9700 | 1.010 | 0.9600 | 0.9901 | 113,199 | -0.01(-0.92%) |
Jul 02, 2020 | 1.000 | 1.010 | 0.9710 | 0.9993 | 140,000 | -0.00(-0.07%) |
Jul 01, 2020 | 0.9700 | 1.010 | 0.9700 | 1.000 | 63,302 | +0.00(+0.03%) |
Jun 30, 2020 | 0.9500 | 0.9997 | 0.9400 | 0.9997 | 121,521 | +0.01(+0.98%) |
Jun 29, 2020 | 1.010 | 1.040 | 0.9850 | 0.9900 | 118,510 | -0.04(-3.88%) |
Jun 26, 2020 | 1.020 | 1.070 | 1.020 | 1.030 | 67,900 | -0.03(-2.83%) |
Jun 25, 2020 | 1.110 | 1.130 | 1.030 | 1.060 | 132,666 | -0.07(-6.19%) |
Jun 24, 2020 | 1.240 | 1.260 | 1.110 | 1.130 | 233,834 | -0.16(-12.40%) |
Jun 23, 2020 | 1.060 | 1.440 | 1.050 | 1.290 | 2,513,192 | +0.25(+24.04%) |
Jun 22, 2020 | 1.010 | 1.050 | 0.9602 | 1.040 | 18,989 | +0.04(+3.99%) |
Jun 19, 2020 | 1.039 | 1.040 | 0.9785 | 1.000 | 24,800 | +0.00(+0.01%) |
Jun 18, 2020 | 1.000 | 1.020 | 1.000 | 1.000 | 37,349 | -0.04(-3.85%) |
Jun 17, 2020 | 1.070 | 1.070 | 1.030 | 1.040 | 35,718 | -0.06(-5.45%) |
Jun 16, 2020 | 1.110 | 1.110 | 1.060 | 1.100 | 30,476 | +0.06(+5.77%) |
Jun 15, 2020 | 0.9500 | 1.070 | 0.9500 | 1.040 | 94,491 | +0.02(+1.96%) |
Jun 12, 2020 | 1.052 | 1.052 | 1.000 | 1.020 | 57,700 | -0.01(-1.11%) |
Jun 11, 2020 | 1.070 | 1.090 | 1.010 | 1.032 | 36,510 | -0.11(-9.52%) |
Jun 10, 2020 | 1.190 | 1.190 | 1.110 | 1.140 | 29,114 | -0.02(-1.72%) |
Jun 09, 2020 | 1.130 | 1.190 | 1.110 | 1.160 | 72,118 | -0.01(-1.20%) |
Jun 08, 2020 | 1.150 | 1.230 | 1.110 | 1.174 | 120,968 | -0.04(-2.97%) |
Jun 05, 2020 | 1.180 | 1.230 | 1.160 | 1.210 | 63,100 | +0.00(+0.08%) |
Jun 04, 2020 | 1.230 | 1.250 | 1.170 | 1.209 | 84,793 | -0.06(-4.80%) |
Jun 03, 2020 | 1.090 | 1.500 | 1.060 | 1.270 | 830,807 | +0.22(+20.95%) |
Jun 02, 2020 | 1.010 | 1.080 | 1.010 | 1.050 | 38,295 | -0.02(-1.87%) |