Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.300 | 1.310 | 1.219 | 1.300 | 22,275 | -0.02(-1.82%) |
Aug 28, 2020 | 1.216 | 1.324 | 1.200 | 1.324 | 12,700 | +0.04(+3.24%) |
Aug 27, 2020 | 1.210 | 1.282 | 1.210 | 1.282 | 370 | +0.07(+5.99%) |
Aug 26, 2020 | 1.089 | 1.210 | 1.089 | 1.210 | 125,448 | +0.10(+9.01%) |
Aug 25, 2020 | 1.136 | 1.136 | 1.110 | 1.110 | 3,600 | -0.03(-2.66%) |
Aug 24, 2020 | 1.096 | 1.140 | 1.082 | 1.140 | 110,550 | +0.05(+4.89%) |
Aug 21, 2020 | 0.9812 | 1.087 | 0.9812 | 1.087 | 19,000 | +0.11(+11.46%) |
Aug 20, 2020 | 0.9555 | 0.9753 | 0.9555 | 0.9753 | 11,809 | -0.01(-1.48%) |
Aug 19, 2020 | 0.9986 | 1.010 | 0.9600 | 0.9900 | 75,342 | -0.06(-5.76%) |
Aug 18, 2020 | 1.060 | 1.097 | 1.032 | 1.050 | 58,440 | -0.00(-0.20%) |
Aug 17, 2020 | 1.050 | 1.095 | 1.020 | 1.053 | 122,773 | +0.02(+2.19%) |
Aug 14, 2020 | 1.010 | 1.030 | 0.9990 | 1.030 | 47,700 | +0.02(+1.98%) |
Aug 13, 2020 | 1.040 | 1.040 | 1.000 | 1.010 | 34,853 | -0.02(-1.94%) |
Aug 12, 2020 | 1.000 | 1.030 | 1.000 | 1.030 | 6,181 | +0.01(+1.27%) |
Aug 11, 2020 | 1.020 | 1.024 | 1.000 | 1.017 | 19,560 | -0.06(-5.78%) |
Aug 10, 2020 | 1.046 | 1.079 | 1.000 | 1.079 | 62,400 | +0.03(+2.40%) |
Aug 07, 2020 | 1.090 | 1.090 | 1.050 | 1.054 | 6,700 | -0.05(-4.90%) |
Aug 06, 2020 | 1.100 | 1.109 | 1.081 | 1.109 | 146,695 | +0.01(+0.47%) |
Aug 05, 2020 | 1.125 | 1.127 | 1.090 | 1.103 | 37,855 | -0.01(-0.92%) |
Aug 04, 2020 | 1.160 | 1.160 | 1.068 | 1.114 | 23,736 | -0.04(-3.17%) |
Aug 03, 2020 | 1.120 | 1.150 | 1.090 | 1.150 | 2,700 | +0.06(+5.43%) |
Jul 31, 2020 | 1.050 | 1.091 | 1.021 | 1.091 | 38,100 | +0.06(+5.44%) |
Jul 30, 2020 | 1.040 | 1.040 | 1.000 | 1.034 | 32,900 | -0.02(-1.48%) |
Jul 29, 2020 | 1.057 | 1.100 | 1.030 | 1.050 | 123,421 | -0.05(-4.93%) |
Jul 28, 2020 | 1.106 | 1.132 | 1.090 | 1.104 | 6,100 | +0.00(+0.15%) |
Jul 27, 2020 | 1.125 | 1.125 | 1.098 | 1.103 | 22,301 | +0.00(+0.25%) |
Jul 24, 2020 | 1.080 | 1.110 | 1.060 | 1.100 | 15,500 | +0.00(+0.00%) |
Jul 23, 2020 | 1.083 | 1.106 | 1.077 | 1.100 | 4,900 | -0.01(-0.49%) |
Jul 22, 2020 | 1.070 | 1.105 | 1.050 | 1.105 | 19,269 | +0.08(+7.32%) |
Jul 21, 2020 | 1.079 | 1.093 | 1.025 | 1.030 | 25,172 | -0.04(-3.80%) |
Jul 20, 2020 | 1.056 | 1.080 | 1.056 | 1.071 | 177,244 | +0.02(+1.77%) |
Jul 17, 2020 | 1.086 | 1.094 | 1.031 | 1.052 | 18,200 | -0.04(-3.48%) |
Jul 16, 2020 | 1.139 | 1.139 | 1.060 | 1.090 | 45,730 | -0.07(-6.03%) |
Jul 15, 2020 | 1.150 | 1.160 | 1.130 | 1.160 | 21,285 | +0.01(+1.18%) |
Jul 14, 2020 | 1.195 | 1.195 | 1.119 | 1.147 | 26,420 | -0.13(-10.18%) |
Jul 13, 2020 | 1.319 | 1.320 | 1.250 | 1.276 | 43,676 | -0.03(-2.56%) |
Jul 10, 2020 | 1.350 | 1.350 | 1.297 | 1.310 | 73,900 | -0.02(-1.84%) |
Jul 09, 2020 | 1.350 | 1.360 | 1.306 | 1.335 | 47,950 | -0.03(-1.93%) |
Jul 08, 2020 | 1.229 | 1.410 | 1.229 | 1.361 | 33,322 | +0.18(+15.64%) |
Jul 07, 2020 | 1.384 | 1.384 | 1.099 | 1.177 | 214,255 | -0.43(-26.60%) |
Jul 06, 2020 | 1.564 | 1.633 | 1.550 | 1.603 | 39,060 | +0.15(+10.64%) |
Jul 02, 2020 | 1.480 | 1.490 | 1.449 | 1.449 | 13,000 | -0.04(-2.74%) |
Jun 30, 2020 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 1.493 | 1.498 | 1.448 | 1.490 | 8,050 | +0.02(+1.58%) |
Jun 26, 2020 | 1.440 | 1.534 | 1.440 | 1.467 | 13,300 | +0.04(+2.57%) |
Jun 25, 2020 | 1.274 | 1.454 | 1.274 | 1.430 | 24,455 | +0.16(+12.60%) |
Jun 24, 2020 | 1.320 | 1.320 | 1.270 | 1.270 | 625 | -0.08(-5.65%) |
Jun 23, 2020 | 1.269 | 1.346 | 1.269 | 1.346 | 14,007 | +0.08(+5.98%) |
Jun 22, 2020 | 1.308 | 1.308 | 1.247 | 1.270 | 43,086 | +0.02(+1.54%) |
Jun 19, 2020 | 1.179 | 1.251 | 1.179 | 1.251 | 17,500 | +0.10(+8.77%) |
Jun 18, 2020 | 1.165 | 1.180 | 1.150 | 1.150 | 2,700 | +0.02(+1.77%) |
Jun 17, 2020 | 1.150 | 1.160 | 1.128 | 1.130 | 58,927 | +0.04(+3.67%) |
Jun 16, 2020 | 1.090 | 1.090 | 1.090 | 1.090 | 5,999 | +0.00(+0.41%) |
Jun 15, 2020 | 1.025 | 1.085 | 1.025 | 1.085 | 12,350 | +0.05(+4.37%) |
Jun 12, 2020 | 1.095 | 1.095 | 1.040 | 1.040 | 93,000 | -0.04(-3.29%) |
Jun 11, 2020 | 1.075 | 1.110 | 1.075 | 1.075 | 2,500 | -0.04(-3.40%) |
Jun 10, 2020 | 1.110 | 1.113 | 1.110 | 1.113 | 11,000 | +0.04(+3.63%) |
Jun 09, 2020 | 1.074 | 1.074 | 1.074 | 1.074 | 43,900 | -0.01(-0.54%) |
Jun 08, 2020 | 1.080 | 1.080 | 1.071 | 1.080 | 2,500 | +0.02(+2.33%) |
Jun 05, 2020 | 1.070 | 1.070 | 1.055 | 1.055 | 5,000 | -0.02(-2.14%) |
Jun 04, 2020 | 1.072 | 1.087 | 1.072 | 1.079 | 4,800 | -0.02(-1.71%) |
Jun 03, 2020 | 1.107 | 1.107 | 1.097 | 1.097 | 2,000 | -0.05(-4.33%) |
Jun 02, 2020 | 1.161 | 1.170 | 1.147 | 1.147 | 8,600 | -0.03(-2.27%) |