Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.890 | 1.890 | 1.730 | 1.770 | 108,586 | -0.01(-0.56%) |
Nov 27, 2020 | 1.890 | 1.890 | 1.720 | 1.780 | 149,400 | -0.04(-2.20%) |
Nov 25, 2020 | 1.780 | 1.840 | 1.760 | 1.820 | 162,100 | +0.06(+3.41%) |
Nov 24, 2020 | 1.690 | 1.820 | 1.610 | 1.760 | 303,365 | -0.02(-1.12%) |
Nov 23, 2020 | 1.830 | 1.980 | 1.770 | 1.780 | 455,978 | -0.05(-2.73%) |
Nov 20, 2020 | 1.620 | 1.830 | 1.600 | 1.830 | 472,500 | +0.19(+11.59%) |
Nov 19, 2020 | 1.490 | 1.660 | 1.490 | 1.640 | 546,137 | +0.14(+9.33%) |
Nov 18, 2020 | 1.530 | 1.530 | 1.460 | 1.500 | 253,153 | +0.07(+4.90%) |
Nov 17, 2020 | 1.520 | 1.530 | 1.410 | 1.430 | 248,406 | -0.10(-6.54%) |
Nov 16, 2020 | 1.540 | 1.590 | 1.500 | 1.530 | 180,322 | -0.01(-0.65%) |
Nov 13, 2020 | 1.540 | 1.590 | 1.490 | 1.540 | 233,200 | +0.02(+1.32%) |
Nov 12, 2020 | 1.600 | 1.600 | 1.500 | 1.520 | 73,096 | +0.01(+0.66%) |
Nov 11, 2020 | 1.500 | 1.520 | 1.450 | 1.510 | 124,955 | +0.01(+0.67%) |
Nov 10, 2020 | 1.470 | 1.540 | 1.460 | 1.500 | 136,918 | +0.03(+2.04%) |
Nov 09, 2020 | 1.630 | 1.630 | 1.450 | 1.470 | 374,725 | -0.14(-8.70%) |
Nov 06, 2020 | 1.640 | 1.650 | 1.590 | 1.610 | 108,100 | -0.02(-1.23%) |
Nov 05, 2020 | 1.560 | 1.640 | 1.560 | 1.630 | 188,627 | +0.04(+2.52%) |
Nov 04, 2020 | 1.620 | 1.670 | 1.570 | 1.590 | 130,383 | -0.07(-4.22%) |
Nov 03, 2020 | 1.650 | 1.710 | 1.620 | 1.660 | 260,520 | +0.01(+0.61%) |
Nov 02, 2020 | 1.550 | 1.650 | 1.550 | 1.650 | 193,078 | +0.06(+3.77%) |
Oct 30, 2020 | 1.690 | 1.690 | 1.550 | 1.590 | 358,000 | -0.13(-7.56%) |
Oct 29, 2020 | 1.650 | 1.720 | 1.650 | 1.720 | 418,285 | +0.02(+1.18%) |
Oct 28, 2020 | 1.980 | 1.990 | 1.660 | 1.700 | 2,406,400 | -0.18(-9.57%) |
Oct 27, 2020 | 1.620 | 1.890 | 1.620 | 1.880 | 679,353 | +0.24(+14.63%) |
Oct 26, 2020 | 1.660 | 1.690 | 1.570 | 1.640 | 248,917 | -0.02(-1.20%) |
Oct 23, 2020 | 1.580 | 1.800 | 1.530 | 1.660 | 350,400 | +0.08(+5.06%) |
Oct 22, 2020 | 1.610 | 1.650 | 1.560 | 1.580 | 127,355 | -0.07(-4.24%) |
Oct 21, 2020 | 1.630 | 1.680 | 1.600 | 1.650 | 197,268 | -0.01(-0.60%) |
Oct 20, 2020 | 1.830 | 1.830 | 1.610 | 1.660 | 290,117 | -0.12(-6.74%) |
Oct 19, 2020 | 1.950 | 1.970 | 1.750 | 1.780 | 349,579 | -0.12(-6.32%) |
Oct 16, 2020 | 1.710 | 1.940 | 1.710 | 1.900 | 687,200 | +0.15(+8.57%) |
Oct 15, 2020 | 1.800 | 1.834 | 1.680 | 1.750 | 623,745 | -0.19(-9.79%) |
Oct 14, 2020 | 1.870 | 1.970 | 1.850 | 1.940 | 678,849 | -0.04(-2.02%) |
Oct 13, 2020 | 2.030 | 2.090 | 1.820 | 1.980 | 1,656,083 | -0.04(-1.98%) |
Oct 12, 2020 | 2.350 | 2.430 | 2.010 | 2.020 | 2,473,963 | -0.54(-21.09%) |
Oct 09, 2020 | 2.120 | 2.590 | 1.940 | 2.560 | 10,875,400 | +0.08(+3.23%) |
Oct 08, 2020 | 2.240 | 3.930 | 2.010 | 2.480 | 331,718,496 | +1.33(+115.65%) |
Oct 07, 2020 | 0.8800 | 0.8900 | 0.8400 | 1.150 | 2,453,620 | +0.31(+37.15%) |
Oct 06, 2020 | 0.8413 | 0.8900 | 0.7900 | 0.8385 | 73,151 | +0.03(+3.24%) |
Oct 05, 2020 | 0.8200 | 0.8400 | 0.7900 | 0.8122 | 75,037 | +0.01(+0.89%) |
Oct 02, 2020 | 0.7601 | 0.8180 | 0.7501 | 0.8050 | 172,400 | -0.00(-0.19%) |
Oct 01, 2020 | 0.8238 | 0.8280 | 0.7950 | 0.8065 | 128,295 | -0.00(-0.43%) |
Sep 30, 2020 | 0.8100 | 0.8300 | 0.7902 | 0.8100 | 448,091 | +0.02(+1.89%) |
Sep 29, 2020 | 0.8400 | 0.8700 | 0.7753 | 0.7950 | 282,306 | -0.00(-0.38%) |
Sep 28, 2020 | 0.8139 | 0.8600 | 0.7514 | 0.7980 | 334,675 | -0.04(-5.00%) |
Sep 25, 2020 | 0.8400 | 0.8800 | 0.8000 | 0.8400 | 36,400 | +0.00(+0.01%) |
Sep 24, 2020 | 0.8700 | 0.8750 | 0.8089 | 0.8399 | 47,094 | -0.04(-4.56%) |
Sep 23, 2020 | 0.8900 | 0.9100 | 0.8525 | 0.8800 | 42,916 | -0.00(-0.17%) |
Sep 22, 2020 | 0.9200 | 0.9200 | 0.8600 | 0.8815 | 25,280 | -0.04(-3.97%) |
Sep 21, 2020 | 0.9375 | 0.9500 | 0.8420 | 0.9179 | 99,390 | +0.00(+0.26%) |
Sep 18, 2020 | 0.9300 | 0.9500 | 0.8870 | 0.9155 | 106,100 | +0.00(+0.05%) |
Sep 17, 2020 | 0.9000 | 0.9305 | 0.8706 | 0.9150 | 71,477 | +0.03(+3.74%) |
Sep 16, 2020 | 0.8900 | 0.9080 | 0.8670 | 0.8820 | 48,534 | -0.01(-0.89%) |
Sep 15, 2020 | 0.8800 | 0.8900 | 0.8500 | 0.8899 | 47,663 | +0.05(+5.94%) |
Sep 14, 2020 | 0.8500 | 0.8800 | 0.8100 | 0.8400 | 30,285 | +0.03(+3.77%) |
Sep 11, 2020 | 0.8300 | 0.8400 | 0.8000 | 0.8095 | 45,700 | -0.04(-4.76%) |
Sep 10, 2020 | 0.9133 | 0.9150 | 0.8200 | 0.8500 | 127,225 | -0.06(-6.59%) |
Sep 09, 2020 | 0.8500 | 1.020 | 0.7700 | 0.9100 | 1,080,535 | +0.12(+14.62%) |
Sep 08, 2020 | 0.7750 | 0.8000 | 0.7600 | 0.7939 | 104,455 | -0.01(-0.64%) |
Sep 04, 2020 | 0.8600 | 0.8600 | 0.7700 | 0.7990 | 104,300 | -0.01(-1.66%) |
Sep 03, 2020 | 0.8300 | 0.8388 | 0.7900 | 0.8125 | 140,844 | -0.04(-4.39%) |
Sep 02, 2020 | 0.8300 | 0.8550 | 0.7817 | 0.8498 | 233,806 | -0.01(-1.19%) |