Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.9932 | 1.002 | 0.9581 | 0.9757 | 109,721 | -0.02(-1.77%) |
Aug 28, 2020 | 0.9581 | 1.020 | 0.9581 | 0.9932 | 90,561 | +0.04(+3.67%) |
Aug 27, 2020 | 1.002 | 1.020 | 0.9493 | 0.9581 | 156,274 | -0.04(-4.39%) |
Aug 26, 2020 | 1.002 | 1.037 | 1.002 | 1.002 | 62,028 | -0.01(-0.87%) |
Aug 25, 2020 | 1.011 | 1.055 | 1.002 | 1.011 | 128,100 | +0.01(+0.88%) |
Aug 24, 2020 | 1.002 | 1.037 | 0.9932 | 1.002 | 187,456 | -0.01(-0.87%) |
Aug 21, 2020 | 1.028 | 1.028 | 1.002 | 1.011 | 100,345 | -0.02(-1.71%) |
Aug 20, 2020 | 1.011 | 1.028 | 0.9844 | 1.028 | 118,980 | +0.01(+0.86%) |
Aug 19, 2020 | 1.064 | 1.072 | 1.002 | 1.020 | 100,436 | -0.05(-4.92%) |
Aug 18, 2020 | 1.072 | 1.090 | 1.042 | 1.072 | 39,439 | -0.01(-0.81%) |
Aug 17, 2020 | 1.099 | 1.116 | 1.055 | 1.081 | 142,287 | -0.02(-1.60%) |
Aug 14, 2020 | 1.055 | 1.116 | 1.046 | 1.099 | 163,601 | +0.03(+2.46%) |
Aug 13, 2020 | 1.107 | 1.112 | 1.046 | 1.072 | 139,122 | -0.03(-2.40%) |
Aug 12, 2020 | 1.081 | 1.116 | 1.072 | 1.099 | 147,975 | +0.02(+1.63%) |
Aug 11, 2020 | 1.002 | 1.099 | 1.002 | 1.081 | 320,157 | +0.09(+8.85%) |
Aug 10, 2020 | 1.090 | 1.099 | 0.9361 | 0.9932 | 705,261 | -0.09(-8.13%) |
Aug 07, 2020 | 1.064 | 1.099 | 1.064 | 1.081 | 69,968 | +0.00(+0.00%) |
Aug 06, 2020 | 1.055 | 1.099 | 1.055 | 1.081 | 104,995 | -0.01(-0.81%) |
Aug 05, 2020 | 1.125 | 1.134 | 1.072 | 1.090 | 178,151 | -0.09(-7.46%) |
Aug 04, 2020 | 1.178 | 1.178 | 1.134 | 1.178 | 150,558 | +0.04(+3.08%) |
Aug 03, 2020 | 1.178 | 1.178 | 1.116 | 1.143 | 127,405 | -0.03(-2.26%) |
Jul 31, 2020 | 1.187 | 1.222 | 1.143 | 1.169 | 167,242 | -0.03(-2.21%) |
Jul 30, 2020 | 1.134 | 1.231 | 1.111 | 1.195 | 236,177 | +0.05(+4.62%) |
Jul 29, 2020 | 1.125 | 1.187 | 1.116 | 1.143 | 787,706 | +0.07(+6.56%) |
Jul 28, 2020 | 1.028 | 1.116 | 1.011 | 1.072 | 252,045 | +0.04(+4.27%) |
Jul 27, 2020 | 1.020 | 1.028 | 1.002 | 1.028 | 46,180 | +0.01(+0.86%) |
Jul 24, 2020 | 1.020 | 1.037 | 0.9932 | 1.020 | 67,465 | +0.01(+0.87%) |
Jul 23, 2020 | 1.011 | 1.037 | 0.9844 | 1.011 | 185,477 | -0.01(-0.86%) |
Jul 22, 2020 | 1.037 | 1.046 | 1.011 | 1.020 | 112,151 | -0.02(-1.69%) |
Jul 21, 2020 | 1.072 | 1.072 | 1.028 | 1.037 | 98,516 | -0.02(-1.67%) |
Jul 20, 2020 | 1.046 | 1.081 | 1.011 | 1.055 | 180,457 | +0.00(+0.00%) |
Jul 17, 2020 | 1.072 | 1.081 | 1.055 | 1.055 | 71,788 | -0.02(-1.64%) |
Jul 16, 2020 | 1.090 | 1.116 | 1.072 | 1.072 | 58,358 | -0.02(-1.61%) |
Jul 15, 2020 | 1.107 | 1.107 | 1.081 | 1.090 | 110,202 | +0.01(+0.81%) |
Jul 14, 2020 | 1.072 | 1.081 | 1.064 | 1.081 | 84,211 | +0.04(+3.36%) |
Jul 13, 2020 | 1.143 | 1.143 | 1.046 | 1.046 | 109,277 | -0.07(-6.30%) |
Jul 10, 2020 | 1.046 | 1.125 | 1.046 | 1.116 | 156,775 | +0.07(+6.72%) |
Jul 09, 2020 | 1.090 | 1.090 | 1.020 | 1.046 | 135,036 | -0.04(-3.25%) |
Jul 08, 2020 | 1.064 | 1.099 | 1.055 | 1.081 | 116,241 | +0.02(+1.65%) |
Jul 07, 2020 | 1.046 | 1.090 | 1.046 | 1.064 | 88,592 | -0.03(-2.42%) |
Jul 06, 2020 | 1.099 | 1.125 | 1.081 | 1.090 | 155,760 | +0.03(+2.48%) |
Jul 02, 2020 | 1.090 | 1.090 | 1.037 | 1.064 | 95,111 | -0.02(-1.63%) |
Jul 01, 2020 | 1.055 | 1.090 | 1.046 | 1.081 | 79,115 | +0.01(+0.82%) |
Jun 30, 2020 | 1.081 | 1.107 | 1.055 | 1.072 | 80,300 | -0.04(-3.94%) |
Jun 29, 2020 | 1.028 | 1.116 | 1.028 | 1.116 | 116,580 | +0.09(+8.55%) |
Jun 26, 2020 | 1.107 | 1.107 | 1.020 | 1.028 | 412,303 | -0.08(-7.14%) |
Jun 25, 2020 | 1.099 | 1.107 | 1.050 | 1.107 | 144,414 | +0.02(+1.61%) |
Jun 24, 2020 | 1.143 | 1.143 | 1.037 | 1.090 | 162,789 | -0.05(-4.61%) |
Jun 23, 2020 | 1.151 | 1.151 | 1.116 | 1.143 | 164,443 | +0.00(+0.00%) |
Jun 22, 2020 | 1.107 | 1.143 | 1.099 | 1.143 | 137,040 | +0.01(+0.77%) |
Jun 19, 2020 | 1.195 | 1.195 | 1.107 | 1.134 | 359,513 | -0.04(-3.73%) |
Jun 18, 2020 | 1.125 | 1.222 | 1.099 | 1.178 | 387,944 | +0.05(+4.69%) |
Jun 17, 2020 | 1.178 | 1.178 | 1.125 | 1.125 | 135,599 | -0.03(-2.29%) |
Jun 16, 2020 | 1.143 | 1.178 | 1.099 | 1.151 | 299,127 | +0.03(+2.34%) |
Jun 15, 2020 | 1.090 | 1.125 | 1.020 | 1.125 | 241,139 | +0.03(+2.40%) |
Jun 12, 2020 | 1.020 | 1.143 | 1.020 | 1.099 | 331,412 | +0.12(+12.61%) |
Jun 11, 2020 | 1.116 | 1.116 | 0.9669 | 0.9757 | 411,407 | -0.18(-15.27%) |
Jun 10, 2020 | 1.169 | 1.195 | 1.143 | 1.151 | 159,878 | -0.03(-2.24%) |
Jun 09, 2020 | 1.107 | 1.204 | 1.055 | 1.178 | 594,873 | -0.05(-4.29%) |
Jun 08, 2020 | 1.187 | 1.266 | 1.187 | 1.231 | 907,031 | +0.07(+6.06%) |
Jun 05, 2020 | 1.028 | 1.169 | 1.019 | 1.160 | 585,574 | +0.18(+17.86%) |
Jun 04, 2020 | 0.9581 | 1.002 | 0.9581 | 0.9844 | 351,578 | +0.01(+0.90%) |
Jun 03, 2020 | 0.9053 | 0.9932 | 0.9053 | 0.9757 | 424,302 | +0.09(+9.90%) |
Jun 02, 2020 | 0.9141 | 0.9141 | 0.8790 | 0.8878 | 263,596 | +0.01(+1.00%) |