Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.185 | 1.234 | 1.120 | 1.190 | 87,835 | -0.03(-2.46%) |
Sep 29, 2020 | 1.155 | 1.230 | 1.150 | 1.220 | 47,051 | +0.08(+7.02%) |
Sep 28, 2020 | 1.100 | 1.168 | 1.100 | 1.140 | 85,473 | +0.05(+4.59%) |
Sep 25, 2020 | 1.060 | 1.110 | 1.060 | 1.090 | 111,200 | -0.03(-2.68%) |
Sep 24, 2020 | 1.048 | 1.149 | 1.030 | 1.120 | 163,443 | +0.05(+4.77%) |
Sep 23, 2020 | 1.120 | 1.130 | 1.020 | 1.069 | 512,148 | -0.06(-5.48%) |
Sep 22, 2020 | 1.149 | 1.180 | 1.130 | 1.131 | 123,847 | -0.03(-2.50%) |
Sep 21, 2020 | 1.208 | 1.240 | 1.120 | 1.160 | 241,197 | -0.09(-7.20%) |
Sep 18, 2020 | 1.250 | 1.280 | 1.250 | 1.250 | 36,500 | -0.01(-0.86%) |
Sep 17, 2020 | 1.250 | 1.270 | 1.240 | 1.261 | 64,293 | -0.03(-2.26%) |
Sep 16, 2020 | 1.300 | 1.300 | 1.280 | 1.290 | 104,699 | +0.01(+0.78%) |
Sep 15, 2020 | 1.290 | 1.320 | 1.260 | 1.280 | 71,403 | -0.01(-0.78%) |
Sep 14, 2020 | 1.280 | 1.297 | 1.260 | 1.290 | 111,699 | +0.01(+0.78%) |
Sep 11, 2020 | 1.328 | 1.328 | 1.280 | 1.280 | 105,600 | -0.03(-2.07%) |
Sep 10, 2020 | 1.310 | 1.330 | 1.270 | 1.307 | 244,564 | +0.03(+2.11%) |
Sep 09, 2020 | 1.280 | 1.291 | 1.250 | 1.280 | 94,513 | +0.00(+0.00%) |
Sep 08, 2020 | 1.230 | 1.280 | 1.190 | 1.280 | 164,847 | +0.02(+1.60%) |
Sep 04, 2020 | 1.290 | 1.290 | 1.210 | 1.260 | 92,300 | +0.01(+0.79%) |
Sep 03, 2020 | 1.330 | 1.330 | 1.220 | 1.250 | 166,734 | -0.04(-3.47%) |
Sep 02, 2020 | 1.230 | 1.310 | 1.225 | 1.295 | 233,079 | +0.02(+1.97%) |
Sep 01, 2020 | 1.330 | 1.330 | 1.250 | 1.270 | 193,541 | -0.00(-0.29%) |
Aug 31, 2020 | 1.270 | 1.300 | 1.210 | 1.274 | 334,431 | +0.01(+1.09%) |
Aug 28, 2020 | 1.238 | 1.260 | 1.200 | 1.260 | 178,800 | +0.05(+4.13%) |
Aug 27, 2020 | 1.170 | 1.250 | 1.170 | 1.210 | 144,366 | -0.01(-0.41%) |
Aug 26, 2020 | 1.144 | 1.230 | 1.140 | 1.215 | 373,713 | +0.10(+9.46%) |
Aug 25, 2020 | 1.069 | 1.110 | 1.045 | 1.110 | 112,537 | +0.03(+2.78%) |
Aug 24, 2020 | 1.155 | 1.155 | 1.070 | 1.080 | 141,152 | -0.06(-5.25%) |
Aug 21, 2020 | 1.157 | 1.157 | 1.085 | 1.140 | 88,600 | -0.01(-0.92%) |
Aug 20, 2020 | 1.161 | 1.190 | 1.130 | 1.151 | 139,450 | +0.02(+1.32%) |
Aug 19, 2020 | 1.200 | 1.220 | 1.120 | 1.135 | 157,600 | -0.07(-6.16%) |
Aug 18, 2020 | 1.255 | 1.255 | 1.180 | 1.210 | 255,535 | +0.03(+2.54%) |
Aug 17, 2020 | 1.099 | 1.180 | 1.072 | 1.180 | 300,974 | +0.14(+13.46%) |
Aug 14, 2020 | 1.098 | 1.100 | 1.040 | 1.040 | 47,100 | -0.03(-2.80%) |
Aug 13, 2020 | 1.000 | 1.090 | 1.000 | 1.070 | 190,500 | +0.08(+8.00%) |
Aug 12, 2020 | 1.075 | 1.099 | 0.9907 | 0.9907 | 114,637 | -0.05(-4.74%) |
Aug 11, 2020 | 1.095 | 1.120 | 1.020 | 1.040 | 249,902 | -0.08(-7.14%) |
Aug 10, 2020 | 1.050 | 1.153 | 1.050 | 1.120 | 107,700 | +0.03(+2.75%) |
Aug 07, 2020 | 1.120 | 1.153 | 1.090 | 1.090 | 145,000 | -0.04(-3.54%) |
Aug 06, 2020 | 1.100 | 1.190 | 1.100 | 1.130 | 202,866 | +0.01(+0.89%) |
Aug 05, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 195,240 | +0.01(+0.90%) |
Aug 04, 2020 | 1.070 | 1.110 | 1.030 | 1.110 | 271,625 | +0.03(+2.78%) |
Aug 03, 2020 | 1.120 | 1.120 | 0.9200 | 1.080 | 272,972 | -0.01(-0.92%) |
Jul 31, 2020 | 1.020 | 1.100 | 1.010 | 1.090 | 75,600 | +0.09(+9.00%) |
Jul 30, 2020 | 1.050 | 1.050 | 0.9900 | 1.000 | 216,355 | -0.04(-4.31%) |
Jul 29, 2020 | 1.050 | 1.053 | 1.000 | 1.045 | 128,850 | -0.01(-0.48%) |
Jul 28, 2020 | 1.030 | 1.100 | 1.030 | 1.050 | 120,114 | -0.03(-2.57%) |
Jul 27, 2020 | 1.059 | 1.100 | 1.015 | 1.078 | 191,543 | +0.06(+5.81%) |
Jul 24, 2020 | 1.030 | 1.065 | 1.010 | 1.018 | 149,900 | -0.01(-1.11%) |
Jul 23, 2020 | 1.050 | 1.080 | 1.020 | 1.030 | 149,360 | -0.03(-2.84%) |
Jul 22, 2020 | 1.100 | 1.120 | 1.020 | 1.060 | 140,106 | -0.04(-3.64%) |
Jul 21, 2020 | 1.100 | 1.130 | 1.060 | 1.100 | 164,021 | +0.02(+2.00%) |
Jul 20, 2020 | 1.050 | 1.089 | 1.040 | 1.078 | 168,411 | +0.03(+2.70%) |
Jul 17, 2020 | 1.060 | 1.100 | 1.020 | 1.050 | 88,600 | -0.01(-0.94%) |
Jul 16, 2020 | 1.125 | 1.150 | 1.030 | 1.060 | 114,814 | -0.01(-0.93%) |
Jul 15, 2020 | 1.105 | 1.105 | 1.060 | 1.070 | 157,957 | -0.03(-2.59%) |
Jul 14, 2020 | 0.9923 | 1.100 | 0.9800 | 1.099 | 244,782 | +0.06(+5.73%) |
Jul 13, 2020 | 1.000 | 1.080 | 0.9925 | 1.039 | 549,668 | +0.09(+9.37%) |
Jul 10, 2020 | 1.010 | 1.030 | 0.9500 | 0.9500 | 168,200 | -0.06(-5.94%) |
Jul 09, 2020 | 1.020 | 1.080 | 0.9691 | 1.010 | 434,969 | -0.01(-0.98%) |
Jul 08, 2020 | 0.9600 | 1.020 | 0.9600 | 1.020 | 387,196 | +0.10(+11.35%) |
Jul 07, 2020 | 0.9264 | 0.9305 | 0.9000 | 0.9160 | 144,686 | -0.02(-2.03%) |
Jul 06, 2020 | 0.9726 | 0.9820 | 0.9000 | 0.9350 | 122,844 | -0.00(-0.53%) |
Jul 02, 2020 | 0.8793 | 0.9590 | 0.8500 | 0.9400 | 178,300 | +0.06(+6.94%) |