Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.045 | 1.080 | 1.045 | 1.070 | 44,950 | -0.05(-4.46%) |
Sep 29, 2020 | 1.060 | 1.120 | 1.050 | 1.120 | 24,748 | +0.06(+5.66%) |
Sep 28, 2020 | 1.085 | 1.085 | 1.020 | 1.060 | 19,902 | +0.05(+4.43%) |
Sep 25, 2020 | 0.9868 | 1.065 | 0.9851 | 1.015 | 47,700 | +0.00(+0.50%) |
Sep 24, 2020 | 1.017 | 1.070 | 0.9700 | 1.010 | 42,225 | +0.00(+0.09%) |
Sep 23, 2020 | 1.045 | 1.056 | 0.9900 | 1.009 | 154,138 | -0.03(-2.97%) |
Sep 22, 2020 | 1.100 | 1.140 | 1.040 | 1.040 | 26,824 | +0.00(+0.00%) |
Sep 21, 2020 | 1.125 | 1.125 | 1.030 | 1.040 | 66,707 | -0.10(-9.16%) |
Sep 18, 2020 | 1.180 | 1.180 | 1.040 | 1.145 | 86,100 | -0.03(-2.15%) |
Sep 17, 2020 | 1.190 | 1.195 | 1.141 | 1.170 | 67,288 | -0.05(-4.10%) |
Sep 16, 2020 | 1.210 | 1.230 | 1.200 | 1.220 | 22,025 | +0.01(+1.24%) |
Sep 15, 2020 | 1.250 | 1.250 | 1.168 | 1.205 | 19,192 | +0.02(+1.69%) |
Sep 14, 2020 | 1.200 | 1.200 | 1.170 | 1.185 | 23,085 | +0.00(+0.37%) |
Sep 11, 2020 | 1.175 | 1.250 | 1.123 | 1.181 | 33,600 | +0.01(+0.48%) |
Sep 10, 2020 | 1.137 | 1.260 | 1.137 | 1.175 | 17,292 | +0.05(+3.98%) |
Sep 09, 2020 | 1.137 | 1.168 | 1.120 | 1.130 | 66,870 | +0.01(+0.89%) |
Sep 08, 2020 | 1.170 | 1.190 | 1.120 | 1.120 | 70,007 | -0.05(-4.27%) |
Sep 04, 2020 | 1.184 | 1.230 | 1.155 | 1.170 | 24,100 | -0.01(-0.85%) |
Sep 03, 2020 | 1.207 | 1.230 | 1.141 | 1.180 | 26,078 | -0.01(-0.84%) |
Sep 02, 2020 | 1.228 | 1.231 | 1.170 | 1.190 | 33,206 | -0.04(-3.25%) |
Sep 01, 2020 | 1.180 | 1.270 | 1.180 | 1.230 | 43,575 | +0.03(+2.77%) |
Aug 31, 2020 | 1.190 | 1.200 | 1.130 | 1.197 | 60,751 | +0.05(+4.52%) |
Aug 28, 2020 | 1.190 | 1.190 | 1.055 | 1.145 | 65,500 | +0.05(+4.57%) |
Aug 27, 2020 | 1.130 | 1.190 | 1.060 | 1.095 | 42,227 | -0.02(-1.35%) |
Aug 26, 2020 | 1.070 | 1.110 | 1.025 | 1.110 | 91,922 | +0.10(+9.85%) |
Aug 25, 2020 | 1.080 | 1.080 | 1.009 | 1.010 | 63,268 | -0.07(-6.44%) |
Aug 24, 2020 | 1.270 | 1.270 | 1.002 | 1.080 | 155,674 | -0.05(-4.11%) |
Aug 21, 2020 | 1.020 | 1.185 | 1.020 | 1.126 | 77,700 | -0.02(-2.06%) |
Aug 20, 2020 | 1.070 | 1.195 | 1.070 | 1.150 | 42,908 | +0.01(+0.88%) |
Aug 19, 2020 | 1.270 | 1.270 | 1.130 | 1.140 | 57,825 | -0.10(-8.06%) |
Aug 18, 2020 | 1.290 | 1.290 | 1.180 | 1.240 | 28,348 | -0.01(-0.55%) |
Aug 17, 2020 | 1.360 | 1.360 | 1.050 | 1.247 | 75,623 | +0.07(+5.66%) |
Aug 14, 2020 | 1.180 | 1.180 | 1.110 | 1.180 | 52,500 | +0.05(+4.47%) |
Aug 13, 2020 | 1.070 | 1.129 | 1.050 | 1.129 | 103,135 | +0.09(+8.61%) |
Aug 12, 2020 | 1.130 | 1.130 | 1.040 | 1.040 | 150,158 | -0.06(-5.51%) |
Aug 11, 2020 | 0.9990 | 1.200 | 0.9990 | 1.101 | 179,920 | -0.06(-4.83%) |
Aug 10, 2020 | 0.9800 | 1.250 | 0.9800 | 1.156 | 338,300 | +0.08(+7.80%) |
Aug 07, 2020 | 1.026 | 1.115 | 0.9081 | 1.073 | 171,400 | +0.04(+4.15%) |
Aug 06, 2020 | 1.120 | 1.120 | 0.9733 | 1.030 | 186,116 | -0.02(-1.71%) |
Aug 05, 2020 | 1.080 | 1.330 | 1.048 | 1.048 | 117,021 | -0.00(-0.34%) |
Aug 04, 2020 | 1.500 | 1.500 | 0.9951 | 1.052 | 211,412 | -0.15(-12.37%) |
Aug 03, 2020 | 1.020 | 1.200 | 1.020 | 1.200 | 26,120 | +0.20(+20.53%) |
Jul 31, 2020 | 0.9600 | 1.030 | 0.9425 | 0.9956 | 54,100 | +0.08(+8.74%) |
Jul 30, 2020 | 0.9314 | 0.9427 | 0.8700 | 0.9156 | 39,094 | -0.02(-2.34%) |
Jul 29, 2020 | 1.006 | 1.006 | 0.9177 | 0.9375 | 30,946 | -0.01(-1.32%) |
Jul 28, 2020 | 1.140 | 1.140 | 0.9145 | 0.9500 | 34,308 | -0.07(-7.32%) |
Jul 27, 2020 | 1.130 | 1.130 | 0.9276 | 1.025 | 110,280 | +0.06(+6.77%) |
Jul 24, 2020 | 0.9900 | 1.010 | 0.9390 | 0.9600 | 39,700 | -0.04(-4.48%) |
Jul 23, 2020 | 0.8943 | 1.029 | 0.8943 | 1.005 | 43,045 | -0.02(-1.47%) |
Jul 22, 2020 | 1.030 | 1.030 | 0.9650 | 1.020 | 105,192 | +0.02(+2.37%) |
Jul 21, 2020 | 1.041 | 1.041 | 0.9850 | 0.9964 | 94,659 | +0.02(+2.56%) |
Jul 20, 2020 | 0.7578 | 0.9749 | 0.7578 | 0.9715 | 90,824 | +0.10(+11.23%) |
Jul 17, 2020 | 0.9735 | 0.9735 | 0.8200 | 0.8734 | 158,400 | -0.01(-0.74%) |
Jul 16, 2020 | 0.9500 | 0.9500 | 0.8049 | 0.8799 | 53,880 | +0.03(+3.12%) |
Jul 15, 2020 | 0.9570 | 0.9570 | 0.8009 | 0.8533 | 59,500 | -0.02(-1.92%) |
Jul 14, 2020 | 0.9600 | 0.9600 | 0.8029 | 0.8700 | 78,085 | -0.07(-7.45%) |
Jul 13, 2020 | 0.9494 | 0.9588 | 0.8649 | 0.9400 | 70,842 | -0.02(-1.83%) |
Jul 10, 2020 | 0.9560 | 0.9575 | 0.9497 | 0.9575 | 42,900 | -0.02(-1.69%) |
Jul 09, 2020 | 1.150 | 1.150 | 0.9019 | 0.9740 | 20,004 | -0.01(-1.42%) |
Jul 08, 2020 | 0.9650 | 1.050 | 0.9601 | 0.9880 | 129,833 | +0.01(+0.69%) |
Jul 07, 2020 | 0.9800 | 1.012 | 0.9650 | 0.9812 | 18,582 | +0.03(+3.56%) |
Jul 06, 2020 | 0.9354 | 0.9700 | 0.9350 | 0.9475 | 33,974 | +0.02(+1.88%) |
Jul 02, 2020 | 0.9102 | 0.9700 | 0.9102 | 0.9300 | 49,000 | -0.02(-2.11%) |