Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.8814 | 0.8955 | 0.8017 | 0.8486 | 2,574,061 | -0.06(-6.70%) |
Sep 29, 2020 | 0.9845 | 1.003 | 0.8720 | 0.9095 | 3,303,061 | -0.11(-11.01%) |
Sep 28, 2020 | 0.9845 | 1.097 | 0.9423 | 1.022 | 5,605,468 | +0.00(+0.46%) |
Sep 25, 2020 | 1.397 | 1.547 | 0.9611 | 1.017 | 115,634,832 | +0.30(+42.76%) |
Sep 24, 2020 | 0.8345 | 0.8345 | 0.7079 | 0.7126 | 1,299,082 | -0.14(-16.02%) |
Sep 23, 2020 | 0.8439 | 0.8626 | 0.8223 | 0.8486 | 334,232 | +0.00(+0.56%) |
Sep 22, 2020 | 0.8345 | 0.8673 | 0.8298 | 0.8439 | 377,509 | -0.01(-1.64%) |
Sep 21, 2020 | 0.8767 | 0.8837 | 0.8251 | 0.8579 | 587,231 | -0.04(-4.19%) |
Sep 18, 2020 | 0.8814 | 0.8955 | 0.8533 | 0.8955 | 333,387 | +0.01(+1.60%) |
Sep 17, 2020 | 0.8439 | 0.9048 | 0.8345 | 0.8814 | 561,424 | +0.03(+3.30%) |
Sep 16, 2020 | 0.8579 | 0.8720 | 0.8298 | 0.8533 | 287,622 | +0.01(+1.68%) |
Sep 15, 2020 | 0.8626 | 0.8673 | 0.8251 | 0.8392 | 410,711 | -0.03(-3.24%) |
Sep 14, 2020 | 0.8908 | 0.9189 | 0.8345 | 0.8673 | 1,069,424 | -0.02(-2.12%) |
Sep 11, 2020 | 0.8111 | 0.9001 | 0.8064 | 0.8861 | 940,226 | +0.07(+8.00%) |
Sep 10, 2020 | 0.8439 | 0.8439 | 0.8017 | 0.8204 | 398,361 | -0.01(-1.69%) |
Sep 09, 2020 | 0.8626 | 0.8626 | 0.7970 | 0.8345 | 1,470,428 | -0.01(-1.11%) |
Sep 08, 2020 | 0.8017 | 0.8861 | 0.7829 | 0.8439 | 1,189,036 | +0.01(+1.12%) |
Sep 04, 2020 | 0.8298 | 0.8439 | 0.7876 | 0.8345 | 596,813 | -0.00(-0.56%) |
Sep 03, 2020 | 0.9001 | 0.9001 | 0.8204 | 0.8392 | 1,900,270 | -0.08(-9.14%) |
Sep 02, 2020 | 0.9611 | 0.9658 | 0.8814 | 0.9236 | 1,509,528 | -0.06(-6.19%) |
Sep 01, 2020 | 1.008 | 1.017 | 0.9001 | 0.9845 | 3,635,163 | +0.01(+1.45%) |
Aug 31, 2020 | 1.027 | 1.027 | 0.9658 | 0.9705 | 618,830 | -0.05(-5.05%) |
Aug 28, 2020 | 0.9939 | 1.022 | 0.9939 | 1.022 | 489,523 | +0.00(+0.00%) |
Aug 27, 2020 | 1.064 | 1.064 | 0.9798 | 1.022 | 1,492,325 | -0.02(-2.24%) |
Aug 26, 2020 | 1.008 | 1.074 | 0.9752 | 1.045 | 1,959,004 | +0.01(+1.36%) |
Aug 25, 2020 | 0.9892 | 1.041 | 0.9658 | 1.031 | 736,309 | +0.02(+2.33%) |
Aug 24, 2020 | 1.022 | 1.139 | 0.9564 | 1.008 | 3,200,850 | -0.01(-1.38%) |
Aug 21, 2020 | 1.031 | 1.041 | 0.9962 | 1.022 | 1,343,576 | -0.03(-2.68%) |
Aug 20, 2020 | 1.069 | 1.069 | 1.022 | 1.050 | 682,278 | -0.03(-2.61%) |
Aug 19, 2020 | 1.120 | 1.120 | 1.069 | 1.078 | 596,408 | -0.03(-2.95%) |
Aug 18, 2020 | 1.120 | 1.149 | 1.060 | 1.111 | 2,046,319 | -0.01(-1.25%) |
Aug 17, 2020 | 1.149 | 1.163 | 1.120 | 1.125 | 682,210 | -0.04(-3.61%) |
Aug 14, 2020 | 1.130 | 1.200 | 1.106 | 1.167 | 1,795,559 | -0.05(-4.23%) |
Aug 13, 2020 | 1.238 | 1.256 | 1.181 | 1.219 | 1,566,490 | -0.06(-4.41%) |
Aug 12, 2020 | 1.341 | 1.360 | 1.214 | 1.275 | 3,702,796 | -0.08(-5.56%) |
Aug 11, 2020 | 1.406 | 1.430 | 1.336 | 1.350 | 1,184,307 | -0.06(-4.00%) |
Aug 10, 2020 | 1.378 | 1.430 | 1.355 | 1.406 | 1,226,643 | +0.02(+1.69%) |
Aug 07, 2020 | 1.360 | 1.425 | 1.327 | 1.383 | 2,058,984 | +0.01(+0.68%) |
Aug 06, 2020 | 1.383 | 1.406 | 1.341 | 1.374 | 712,426 | -0.00(-0.34%) |
Aug 05, 2020 | 1.435 | 1.463 | 1.369 | 1.378 | 1,029,349 | -0.06(-3.92%) |
Aug 04, 2020 | 1.350 | 1.496 | 1.346 | 1.435 | 2,777,974 | +0.08(+5.52%) |
Aug 03, 2020 | 1.383 | 1.383 | 1.322 | 1.360 | 1,181,839 | -0.02(-1.69%) |
Jul 31, 2020 | 1.341 | 1.428 | 1.280 | 1.383 | 4,229,099 | +0.04(+3.15%) |
Jul 30, 2020 | 1.308 | 1.341 | 1.271 | 1.341 | 1,006,662 | +0.02(+1.78%) |
Jul 29, 2020 | 1.327 | 1.327 | 1.285 | 1.317 | 1,487,266 | -0.01(-1.06%) |
Jul 28, 2020 | 1.331 | 1.374 | 1.289 | 1.331 | 2,296,046 | -0.00(-0.35%) |
Jul 27, 2020 | 1.322 | 1.392 | 1.294 | 1.336 | 2,080,758 | +0.01(+1.06%) |
Jul 24, 2020 | 1.322 | 1.364 | 1.266 | 1.322 | 2,128,094 | +0.02(+1.80%) |
Jul 23, 2020 | 1.397 | 1.477 | 1.289 | 1.299 | 10,686,626 | +0.04(+2.97%) |
Jul 22, 2020 | 1.271 | 1.294 | 1.256 | 1.261 | 795,645 | -0.03(-2.18%) |
Jul 21, 2020 | 1.294 | 1.303 | 1.256 | 1.289 | 1,022,570 | -0.01(-1.08%) |
Jul 20, 2020 | 1.308 | 1.313 | 1.266 | 1.303 | 1,055,771 | -0.03(-2.11%) |
Jul 17, 2020 | 1.346 | 1.384 | 1.306 | 1.331 | 2,055,358 | -0.03(-2.07%) |
Jul 16, 2020 | 1.313 | 1.374 | 1.280 | 1.360 | 2,277,771 | +0.06(+4.69%) |
Jul 15, 2020 | 1.228 | 1.327 | 1.200 | 1.299 | 3,020,161 | +0.06(+4.92%) |
Jul 14, 2020 | 1.210 | 1.247 | 1.158 | 1.238 | 1,564,412 | +0.01(+0.76%) |
Jul 13, 2020 | 1.271 | 1.278 | 1.214 | 1.228 | 2,073,719 | -0.05(-4.03%) |
Jul 10, 2020 | 1.285 | 1.294 | 1.252 | 1.280 | 973,074 | -0.02(-1.80%) |
Jul 09, 2020 | 1.289 | 1.308 | 1.252 | 1.303 | 1,230,839 | +0.02(+1.83%) |
Jul 08, 2020 | 1.252 | 1.331 | 1.242 | 1.280 | 4,566,753 | +0.03(+2.25%) |
Jul 07, 2020 | 1.299 | 1.299 | 1.242 | 1.252 | 1,458,302 | -0.05(-3.96%) |
Jul 06, 2020 | 1.346 | 1.355 | 1.233 | 1.303 | 5,766,491 | +0.04(+3.35%) |
Jul 02, 2020 | 1.247 | 1.313 | 1.233 | 1.261 | 1,110,439 | +0.00(+0.00%) |