Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.5540 | 0.5540 | 0.5280 | 0.5350 | 29,990 | +0.02(+2.88%) |
Sep 29, 2020 | 0.5360 | 0.5360 | 0.5200 | 0.5200 | 18,983 | -0.04(-7.14%) |
Sep 28, 2020 | 0.5700 | 0.5705 | 0.5600 | 0.5600 | 5,145 | -0.00(-0.88%) |
Sep 25, 2020 | 0.5760 | 0.5760 | 0.5350 | 0.5650 | 19,600 | -0.00(-0.70%) |
Sep 24, 2020 | 0.5700 | 0.5710 | 0.5265 | 0.5690 | 80,649 | -0.03(-5.17%) |
Sep 23, 2020 | 0.6090 | 0.6450 | 0.6000 | 0.6000 | 21,641 | +0.01(+1.69%) |
Sep 22, 2020 | 0.5740 | 0.5900 | 0.5600 | 0.5900 | 22,822 | +0.04(+7.27%) |
Sep 21, 2020 | 0.5770 | 0.5770 | 0.5500 | 0.5500 | 106,631 | -0.06(-9.98%) |
Sep 18, 2020 | 0.6300 | 0.6300 | 0.6000 | 0.6110 | 69,000 | -0.03(-4.53%) |
Sep 17, 2020 | 0.6435 | 0.6470 | 0.6345 | 0.6400 | 29,880 | -0.03(-4.90%) |
Sep 16, 2020 | 0.6490 | 0.6750 | 0.6400 | 0.6730 | 12,268 | +0.02(+3.70%) |
Sep 15, 2020 | 0.6500 | 0.6510 | 0.6200 | 0.6490 | 19,570 | -0.01(-1.67%) |
Sep 14, 2020 | 0.6500 | 0.6650 | 0.6290 | 0.6600 | 49,221 | -0.01(-1.12%) |
Sep 11, 2020 | 0.7040 | 0.7040 | 0.6500 | 0.6675 | 17,700 | +0.02(+3.01%) |
Sep 10, 2020 | 0.6670 | 0.6670 | 0.6250 | 0.6480 | 94,569 | -0.05(-7.69%) |
Sep 09, 2020 | 0.7130 | 0.7130 | 0.6720 | 0.7020 | 36,245 | -0.06(-7.87%) |
Sep 08, 2020 | 0.8450 | 0.8450 | 0.7400 | 0.7620 | 41,184 | -0.04(-5.34%) |
Sep 04, 2020 | 0.8200 | 0.8200 | 0.8000 | 0.8050 | 16,400 | -0.02(-3.00%) |
Sep 03, 2020 | 0.8100 | 0.8900 | 0.7800 | 0.8299 | 53,416 | -0.00(-0.01%) |
Sep 02, 2020 | 0.8950 | 0.8950 | 0.8100 | 0.8300 | 124,725 | -0.06(-6.74%) |
Sep 01, 2020 | 0.8800 | 0.8950 | 0.8000 | 0.8900 | 12,363 | +0.01(+1.42%) |
Aug 31, 2020 | 0.9300 | 0.9300 | 0.8050 | 0.8775 | 78,861 | -0.01(-1.40%) |
Aug 28, 2020 | 0.9000 | 0.9000 | 0.7550 | 0.8900 | 132,000 | +0.10(+12.66%) |
Aug 27, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7900 | 47,943 | +0.03(+4.39%) |
Aug 26, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7568 | 60,901 | -0.02(-2.97%) |
Aug 25, 2020 | 0.7400 | 0.7900 | 0.7300 | 0.7800 | 161,900 | +0.05(+6.85%) |
Aug 24, 2020 | 0.6568 | 0.7481 | 0.6568 | 0.7300 | 39,247 | +0.08(+12.31%) |
Aug 21, 2020 | 0.6700 | 0.6800 | 0.6200 | 0.6500 | 35,100 | -0.03(-4.41%) |
Aug 20, 2020 | 0.6400 | 0.6800 | 0.6000 | 0.6800 | 22,567 | +0.03(+4.62%) |
Aug 19, 2020 | 0.6400 | 0.6800 | 0.6000 | 0.6500 | 19,366 | -0.01(-0.76%) |
Aug 18, 2020 | 0.6900 | 0.6900 | 0.6000 | 0.6550 | 21,839 | -0.03(-3.68%) |
Aug 17, 2020 | 0.8100 | 0.8100 | 0.6200 | 0.6800 | 58,306 | +0.03(+3.82%) |
Aug 14, 2020 | 0.6900 | 0.7200 | 0.6550 | 0.6550 | 59,000 | -0.04(-6.43%) |
Aug 13, 2020 | 0.4800 | 0.9100 | 0.4800 | 0.7000 | 41,480 | +0.04(+6.06%) |
Aug 12, 2020 | 0.6450 | 0.7700 | 0.6450 | 0.6600 | 22,153 | -0.12(-15.38%) |
Aug 11, 2020 | 0.5600 | 0.7980 | 0.5600 | 0.7800 | 135,498 | +0.22(+39.29%) |
Aug 10, 2020 | 0.6900 | 0.6900 | 0.3950 | 0.5600 | 91,600 | -0.03(-5.08%) |
Aug 07, 2020 | 0.5000 | 0.5900 | 0.4200 | 0.5900 | 105,000 | +0.01(+1.72%) |
Aug 06, 2020 | 0.6300 | 0.6300 | 0.4650 | 0.5800 | 62,468 | +0.10(+22.11%) |
Aug 05, 2020 | 0.6900 | 0.6900 | 0.4150 | 0.4750 | 8,224 | -0.08(-13.64%) |
Aug 04, 2020 | 0.6292 | 0.6292 | 0.5000 | 0.5500 | 44,208 | -0.05(-8.32%) |
Aug 03, 2020 | 0.6350 | 0.6350 | 0.5000 | 0.5999 | 52,637 | +0.00(+0.00%) |
Jul 31, 2020 | 0.6100 | 0.6100 | 0.5000 | 0.5999 | 105,500 | -0.01(-1.66%) |
Jul 30, 2020 | 0.3200 | 0.6950 | 0.3200 | 0.6100 | 27,740 | +0.06(+10.91%) |
Jul 29, 2020 | 0.6500 | 0.6500 | 0.5000 | 0.5500 | 85,813 | +0.00(+0.00%) |
Jul 28, 2020 | 0.5500 | 0.7000 | 0.5500 | 0.5500 | 100,952 | -0.11(-16.65%) |
Jul 27, 2020 | 0.7800 | 0.7800 | 0.5500 | 0.6599 | 152,922 | -0.04(-5.73%) |
Jul 24, 2020 | 0.7000 | 0.7399 | 0.5500 | 0.7000 | 68,600 | +0.00(+0.00%) |
Jul 23, 2020 | 0.7800 | 0.7800 | 0.6700 | 0.7000 | 27,029 | -0.10(-12.39%) |
Jul 22, 2020 | 0.7000 | 0.8000 | 0.7000 | 0.7990 | 5,854 | +0.08(+10.97%) |
Jul 21, 2020 | 0.7200 | 0.8000 | 0.7200 | 0.7200 | 14,961 | +0.00(+0.01%) |
Jul 20, 2020 | 0.8000 | 0.8000 | 0.6800 | 0.7199 | 48,540 | +0.01(+1.39%) |
Jul 17, 2020 | 0.6900 | 0.7450 | 0.6900 | 0.7100 | 15,000 | +0.01(+1.43%) |
Jul 16, 2020 | 0.6800 | 0.7900 | 0.6800 | 0.7000 | 12,528 | -0.10(-12.50%) |
Jul 15, 2020 | 0.7400 | 0.8000 | 0.6600 | 0.8000 | 18,767 | +0.06(+8.11%) |
Jul 14, 2020 | 0.7000 | 0.7700 | 0.6500 | 0.7400 | 24,889 | +0.03(+4.23%) |
Jul 13, 2020 | 0.7000 | 0.7800 | 0.7000 | 0.7100 | 42,882 | -0.01(-1.39%) |
Jul 10, 2020 | 0.7300 | 0.8000 | 0.7000 | 0.7200 | 61,900 | +0.01(+1.98%) |
Jul 09, 2020 | 0.7800 | 0.8100 | 0.6500 | 0.7060 | 47,475 | -0.07(-9.49%) |
Jul 08, 2020 | 0.7500 | 0.8800 | 0.6500 | 0.7800 | 127,943 | +0.02(+2.63%) |
Jul 07, 2020 | 0.7600 | 0.9000 | 0.7100 | 0.7600 | 96,059 | -0.11(-12.64%) |
Jul 06, 2020 | 0.7600 | 0.8999 | 0.7100 | 0.8700 | 22,972 | +0.11(+14.47%) |
Jul 02, 2020 | 0.8999 | 0.8999 | 0.7600 | 0.7600 | 5,700 | -0.17(-18.28%) |
Jul 01, 2020 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,040 | -0.02(-2.11%) |
Jun 30, 2020 | 0.9000 | 0.9999 | 0.7500 | 0.9500 | 17,945 | +0.16(+20.25%) |
Jun 29, 2020 | 0.7600 | 1.170 | 0.7000 | 0.7900 | 33,403 | -0.05(-5.95%) |
Jun 26, 2020 | 0.8350 | 0.8400 | 0.8000 | 0.8400 | 25,200 | -0.03(-3.45%) |
Jun 25, 2020 | 0.9150 | 1.050 | 0.8200 | 0.8700 | 36,112 | -0.10(-10.31%) |
Jun 24, 2020 | 1.000 | 1.000 | 0.8700 | 0.9700 | 12,088 | -0.01(-1.02%) |
Jun 23, 2020 | 1.200 | 1.200 | 0.9800 | 0.9800 | 9,317 | +0.00(+0.00%) |
Jun 22, 2020 | 0.9930 | 1.050 | 0.9200 | 0.9800 | 9,814 | -0.02(-1.99%) |
Jun 19, 2020 | 1.100 | 1.100 | 0.9000 | 0.9999 | 12,400 | -0.09(-8.27%) |
Jun 18, 2020 | 1.090 | 1.090 | 0.8700 | 1.090 | 17,772 | +0.00(+0.00%) |
Jun 17, 2020 | 1.000 | 1.170 | 0.8700 | 1.090 | 20,517 | -0.01(-0.91%) |
Jun 16, 2020 | 1.350 | 1.350 | 0.8500 | 1.100 | 59,688 | -0.02(-2.22%) |
Jun 15, 2020 | 1.150 | 1.150 | 0.8500 | 1.125 | 27,798 | +0.01(+1.35%) |
Jun 12, 2020 | 0.9500 | 1.340 | 0.9500 | 1.110 | 14,800 | +0.11(+11.00%) |
Jun 11, 2020 | 1.150 | 1.220 | 0.8000 | 1.000 | 32,726 | -0.20(-16.67%) |
Jun 10, 2020 | 1.150 | 1.240 | 1.100 | 1.200 | 19,188 | -0.03(-2.44%) |
Jun 09, 2020 | 1.320 | 1.320 | 1.100 | 1.230 | 126,579 | -0.06(-4.65%) |
Jun 08, 2020 | 1.200 | 1.350 | 1.140 | 1.290 | 64,881 | +0.20(+18.35%) |
Jun 05, 2020 | 1.060 | 1.160 | 1.060 | 1.090 | 19,900 | +0.03(+2.83%) |
Jun 04, 2020 | 1.100 | 1.180 | 1.050 | 1.060 | 45,762 | -0.04(-3.64%) |
Jun 03, 2020 | 1.050 | 1.200 | 1.050 | 1.100 | 13,258 | +0.05(+4.76%) |
Jun 02, 2020 | 1.100 | 1.200 | 1.030 | 1.050 | 54,060 | -0.05(-4.55%) |
Jun 01, 2020 | 1.295 | 1.295 | 1.000 | 1.100 | 74,003 | +0.08(+7.83%) |
May 29, 2020 | 1.250 | 1.335 | 1.000 | 1.020 | 30,900 | -0.37(-26.61%) |
May 28, 2020 | 1.000 | 1.500 | 0.9500 | 1.390 | 80,235 | +0.44(+46.32%) |
May 27, 2020 | 0.9100 | 0.9990 | 0.7001 | 0.9500 | 16,895 | +0.12(+14.46%) |
May 26, 2020 | 0.7890 | 1.000 | 0.6710 | 0.8300 | 12,874 | +0.16(+23.70%) |
May 22, 2020 | 0.7500 | 0.7500 | 0.6710 | 0.6710 | 700 | -0.06(-8.08%) |
May 21, 2020 | 0.7900 | 0.7900 | 0.6710 | 0.7300 | 1,208 | -0.06(-7.01%) |
May 20, 2020 | 0.6710 | 0.7990 | 0.6710 | 0.7850 | 10,862 | +0.11(+17.16%) |
May 18, 2020 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.03(-4.29%) | |
May 15, 2020 | 0.6900 | 0.8000 | 0.6850 | 0.7000 | 9,600 | -0.05(-6.67%) |
May 14, 2020 | 0.8000 | 0.8000 | 0.6510 | 0.7500 | 13,867 | -0.05(-6.25%) |
May 13, 2020 | 0.8000 | 0.8000 | 0.6510 | 0.8000 | 3,180 | +0.00(+0.00%) |
May 12, 2020 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 13,641 | +0.05(+6.67%) |
May 11, 2020 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | 4,069 | +0.03(+4.17%) |
May 08, 2020 | 0.8500 | 0.8500 | 0.7000 | 0.7200 | 14,500 | -0.13(-15.29%) |
May 07, 2020 | 0.7000 | 0.8500 | 0.6500 | 0.8500 | 24,908 | +0.15(+21.43%) |
May 06, 2020 | 0.7000 | 0.8500 | 0.6500 | 0.7000 | 14,306 | +0.00(+0.00%) |
May 05, 2020 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | +0.05(+7.46%) |
May 04, 2020 | 0.7500 | 0.7500 | 0.6514 | 0.6514 | 2,223 | -0.10(-13.15%) |
May 01, 2020 | 0.7500 | 0.8200 | 0.6510 | 0.7500 | 39,500 | -0.05(-6.25%) |
Apr 30, 2020 | 0.8300 | 0.8300 | 0.6500 | 0.8000 | 52,747 | -0.03(-3.61%) |
Apr 29, 2020 | 0.8700 | 0.8700 | 0.7900 | 0.8300 | 34,122 | -0.04(-4.60%) |
Apr 28, 2020 | 0.8600 | 0.8700 | 0.7900 | 0.8700 | 15,838 | +0.07(+8.75%) |
Apr 27, 2020 | 0.8700 | 0.8700 | 0.6500 | 0.8000 | 9,094 | +0.05(+6.67%) |
Apr 24, 2020 | 0.7100 | 0.8700 | 0.6500 | 0.7500 | 41,800 | +0.01(+1.35%) |
Apr 23, 2020 | 0.6800 | 0.7500 | 0.6800 | 0.7400 | 2,514 | -0.01(-1.33%) |
Apr 22, 2020 | 0.8700 | 0.8700 | 0.7500 | 0.7500 | 879 | +0.05(+7.14%) |
Apr 21, 2020 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 58,349 | -0.13(-15.66%) |
Apr 20, 2020 | 0.7300 | 0.8900 | 0.6500 | 0.8300 | 13,875 | +0.01(+1.22%) |
Apr 17, 2020 | 0.8500 | 0.9000 | 0.8100 | 0.8200 | 34,600 | +0.14(+20.59%) |
Apr 16, 2020 | 0.7200 | 0.7200 | 0.6300 | 0.6800 | 21,414 | +0.03(+4.13%) |
Apr 15, 2020 | 0.7700 | 0.7700 | 0.6530 | 0.6530 | 12,672 | -0.23(-25.80%) |
Apr 14, 2020 | 1.000 | 1.000 | 0.8600 | 0.8800 | 6,078 | -0.14(-13.73%) |
Apr 13, 2020 | 1.100 | 1.100 | 0.9000 | 1.020 | 27,017 | +0.02(+2.00%) |
Apr 09, 2020 | 1.000 | 1.100 | 1.000 | 1.000 | 15,100 | +0.20(+25.00%) |
Apr 08, 2020 | 0.7900 | 0.9500 | 0.7800 | 0.8000 | 10,291 | +0.03(+3.90%) |
Apr 07, 2020 | 0.8500 | 0.9500 | 0.7100 | 0.7700 | 7,788 | +0.27(+54.00%) |
Apr 06, 2020 | 0.9900 | 0.9900 | 0.5000 | 0.5000 | 7,760 | +0.02(+5.04%) |
Apr 03, 2020 | 0.4300 | 0.4760 | 0.4300 | 0.4760 | 7,000 | -0.07(-13.45%) |
Apr 02, 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,070 | +0.05(+10.00%) |
Apr 01, 2020 | 0.5401 | 1.000 | 0.5000 | 0.5000 | 35,468 | -0.25(-33.33%) |
Mar 31, 2020 | 0.6150 | 1.000 | 0.5400 | 0.7500 | 19,400 | +0.05(+7.14%) |
Mar 30, 2020 | 1.000 | 1.000 | 0.5000 | 0.7000 | 26,599 | +0.00(+0.00%) |
Mar 27, 2020 | 0.6800 | 0.7000 | 0.5950 | 0.7000 | 3,200 | -0.04(-5.41%) |
Mar 26, 2020 | 0.7100 | 1.200 | 0.6919 | 0.7400 | 18,488 | +0.04(+5.71%) |
Mar 25, 2020 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 14,205 | +0.00(+0.00%) |
Mar 24, 2020 | 0.7000 | 1.000 | 0.6200 | 0.7000 | 30,825 | +0.19(+37.25%) |
Mar 23, 2020 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,340 | -0.09(-15.00%) |
Mar 20, 2020 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 197,500 | +0.00(+0.00%) |
Mar 19, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 200 | +0.04(+8.11%) |
Mar 18, 2020 | 0.3838 | 0.5550 | 0.3838 | 0.5550 | 225,500 | +0.16(+38.75%) |
Mar 17, 2020 | 0.3500 | 0.4000 | 0.2450 | 0.4000 | 84,310 | -0.05(-10.41%) |
Mar 16, 2020 | 0.4465 | 0.4465 | 0.4465 | 0.4465 | 100 | -1.10(-71.19%) |
Mar 06, 2020 | 1.550 | 1.550 | 1.550 | 0 | -0.20(-11.43%) | |
Mar 05, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 1,010 | +0.05(+2.94%) |
Mar 04, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 | -1.18(-40.97%) |
Feb 04, 2020 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 2.880 | 2.880 | 2.880 | 0 | -0.10(-3.36%) | |
Dec 26, 2019 | 2.980 | 2.980 | 2.980 | 0 | +0.01(+0.34%) | |
Dec 17, 2019 | 2.970 | 2.970 | 2.970 | 0 | +0.37(+14.23%) | |
Nov 27, 2019 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Nov 14, 2019 | 2.650 | 2.650 | 2.650 | 0 | -0.19(-6.69%) | |
Oct 30, 2019 | 2.840 | 2.840 | 2.840 | 0 | +0.09(+3.27%) | |
Oct 15, 2019 | 2.750 | 2.750 | 2.750 | 0 | +0.15(+5.77%) | |
Oct 10, 2019 | 2.600 | 2.600 | 2.600 | 0 | +0.02(+0.78%) | |
Oct 09, 2019 | 2.580 | 2.580 | 2.580 | 2.580 | 375 | -0.22(-7.86%) |
Oct 08, 2019 | 2.800 | 2.800 | 2.800 | 5,000 | +0.00(+0.00%) |