Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.6900 | 0.7145 | 0.6759 | 0.6800 | 452,080 | -0.01(-1.05%) |
Sep 29, 2020 | 0.6800 | 0.6909 | 0.6600 | 0.6872 | 282,148 | +0.00(+0.37%) |
Sep 28, 2020 | 0.6700 | 0.7000 | 0.6700 | 0.6847 | 325,612 | +0.03(+4.23%) |
Sep 25, 2020 | 0.7100 | 0.7100 | 0.6500 | 0.6569 | 843,000 | -0.02(-3.28%) |
Sep 24, 2020 | 0.7000 | 0.7190 | 0.6706 | 0.6792 | 434,942 | -0.00(-0.19%) |
Sep 23, 2020 | 0.7300 | 0.7790 | 0.6706 | 0.6805 | 482,417 | -0.06(-8.31%) |
Sep 22, 2020 | 0.7200 | 0.7950 | 0.7137 | 0.7422 | 663,507 | +0.01(+0.91%) |
Sep 21, 2020 | 0.7260 | 0.7400 | 0.7015 | 0.7355 | 335,013 | -0.01(-1.82%) |
Sep 18, 2020 | 0.8078 | 0.8089 | 0.7426 | 0.7491 | 862,500 | -0.05(-5.74%) |
Sep 17, 2020 | 0.7500 | 0.8089 | 0.7228 | 0.7947 | 680,011 | +0.02(+1.94%) |
Sep 16, 2020 | 0.7550 | 0.8000 | 0.7492 | 0.7796 | 1,124,548 | +0.04(+5.62%) |
Sep 15, 2020 | 0.7300 | 0.7790 | 0.7300 | 0.7381 | 1,037,576 | +0.02(+2.99%) |
Sep 14, 2020 | 0.6900 | 0.7200 | 0.6500 | 0.7167 | 519,235 | +0.05(+7.55%) |
Sep 11, 2020 | 0.6500 | 0.7000 | 0.6400 | 0.6664 | 1,043,800 | +0.01(+2.02%) |
Sep 10, 2020 | 0.6700 | 0.6776 | 0.6400 | 0.6532 | 733,542 | -0.01(-2.16%) |
Sep 09, 2020 | 0.6530 | 0.6846 | 0.6303 | 0.6676 | 921,804 | +0.02(+3.20%) |
Sep 08, 2020 | 0.7124 | 0.7268 | 0.6400 | 0.6469 | 1,253,685 | -0.06(-8.89%) |
Sep 04, 2020 | 0.6304 | 0.7460 | 0.6304 | 0.7100 | 1,802,700 | +0.04(+6.35%) |
Sep 03, 2020 | 0.6800 | 0.6899 | 0.6515 | 0.6676 | 1,286,510 | -0.02(-3.29%) |
Sep 02, 2020 | 0.7500 | 0.7556 | 0.6852 | 0.6903 | 1,374,903 | -0.04(-6.08%) |
Sep 01, 2020 | 0.7300 | 0.8500 | 0.7100 | 0.7350 | 2,111,221 | +0.05(+7.27%) |
Aug 31, 2020 | 0.8000 | 0.8130 | 0.6602 | 0.6852 | 13,051,698 | -0.11(-13.91%) |
Aug 28, 2020 | 0.8020 | 0.8400 | 0.7500 | 0.7959 | 2,512,200 | -0.01(-0.77%) |
Aug 27, 2020 | 0.8510 | 0.8790 | 0.8000 | 0.8021 | 1,234,127 | -0.06(-6.73%) |
Aug 26, 2020 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 2,834,555 | -0.11(-11.34%) |
Aug 25, 2020 | 0.9200 | 0.9700 | 0.9000 | 0.9700 | 433,345 | +0.06(+6.91%) |
Aug 24, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9073 | 586,034 | -0.01(-1.62%) |
Aug 21, 2020 | 0.9600 | 1.000 | 0.9000 | 0.9222 | 801,100 | -0.04(-4.01%) |
Aug 20, 2020 | 1.030 | 1.040 | 0.9500 | 0.9607 | 712,009 | -0.05(-4.88%) |
Aug 19, 2020 | 1.060 | 1.070 | 1.010 | 1.010 | 613,020 | -0.05(-4.72%) |
Aug 18, 2020 | 1.100 | 1.120 | 1.060 | 1.060 | 566,573 | -0.04(-3.64%) |
Aug 17, 2020 | 1.090 | 1.110 | 1.062 | 1.100 | 908,540 | +0.02(+1.85%) |
Aug 14, 2020 | 1.050 | 1.090 | 1.040 | 1.080 | 737,900 | +0.02(+1.89%) |
Aug 13, 2020 | 1.090 | 1.109 | 1.050 | 1.060 | 537,107 | -0.04(-3.64%) |
Aug 12, 2020 | 1.150 | 1.170 | 1.070 | 1.100 | 1,106,139 | -0.05(-4.35%) |
Aug 11, 2020 | 1.160 | 1.230 | 1.140 | 1.150 | 1,607,352 | -0.09(-7.26%) |
Aug 10, 2020 | 1.180 | 1.270 | 1.140 | 1.240 | 1,278,000 | +0.10(+8.77%) |
Aug 07, 2020 | 1.140 | 1.150 | 1.110 | 1.140 | 317,900 | -0.01(-0.87%) |
Aug 06, 2020 | 1.180 | 1.180 | 1.120 | 1.150 | 726,202 | -0.03(-2.54%) |
Aug 05, 2020 | 1.170 | 1.200 | 1.130 | 1.180 | 1,071,293 | +0.03(+2.61%) |
Aug 04, 2020 | 1.150 | 1.160 | 1.120 | 1.150 | 651,452 | +0.06(+5.50%) |
Aug 03, 2020 | 1.140 | 1.150 | 1.090 | 1.090 | 368,905 | -0.01(-0.91%) |
Jul 31, 2020 | 1.120 | 1.140 | 1.060 | 1.100 | 751,200 | +0.00(+0.00%) |
Jul 30, 2020 | 1.120 | 1.130 | 1.080 | 1.100 | 679,543 | -0.04(-3.51%) |
Jul 29, 2020 | 1.130 | 1.160 | 1.110 | 1.140 | 495,489 | +0.01(+0.88%) |
Jul 28, 2020 | 1.120 | 1.150 | 1.120 | 1.130 | 453,019 | -0.02(-1.74%) |
Jul 27, 2020 | 1.160 | 1.180 | 1.110 | 1.150 | 632,602 | -0.01(-0.86%) |
Jul 24, 2020 | 1.180 | 1.200 | 1.140 | 1.160 | 740,300 | -0.01(-0.85%) |
Jul 23, 2020 | 1.190 | 1.220 | 1.120 | 1.170 | 1,373,316 | +0.01(+0.86%) |
Jul 22, 2020 | 1.320 | 1.360 | 1.120 | 1.160 | 4,314,529 | +0.07(+6.42%) |
Jul 21, 2020 | 1.060 | 1.150 | 1.050 | 1.090 | 1,266,503 | +0.07(+6.86%) |
Jul 20, 2020 | 1.050 | 1.080 | 1.020 | 1.020 | 905,371 | -0.05(-4.67%) |
Jul 17, 2020 | 1.100 | 1.120 | 1.060 | 1.070 | 623,200 | -0.02(-1.83%) |
Jul 16, 2020 | 1.110 | 1.130 | 1.050 | 1.090 | 615,875 | +0.02(+1.87%) |
Jul 15, 2020 | 1.100 | 1.140 | 1.070 | 1.070 | 978,697 | +0.01(+0.94%) |
Jul 14, 2020 | 1.060 | 1.100 | 1.040 | 1.060 | 568,756 | +0.00(+0.00%) |
Jul 13, 2020 | 1.060 | 1.090 | 1.020 | 1.060 | 989,346 | +0.01(+0.95%) |
Jul 10, 2020 | 1.040 | 1.100 | 1.030 | 1.050 | 496,700 | +0.02(+1.94%) |
Jul 09, 2020 | 1.080 | 1.110 | 1.000 | 1.030 | 1,232,414 | -0.06(-5.50%) |
Jul 08, 2020 | 1.070 | 1.130 | 1.070 | 1.090 | 647,785 | +0.00(+0.00%) |
Jul 07, 2020 | 1.170 | 1.170 | 1.070 | 1.090 | 1,264,340 | -0.09(-7.63%) |
Jul 06, 2020 | 1.270 | 1.270 | 1.170 | 1.180 | 797,152 | -0.04(-3.28%) |
Jul 02, 2020 | 1.180 | 1.250 | 1.160 | 1.220 | 920,200 | +0.04(+3.39%) |