Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.060 | 1.080 | 0.9100 | 0.9434 | 384,401 | -0.12(-11.00%) |
Aug 28, 2020 | 0.9000 | 1.220 | 0.8701 | 1.060 | 608,300 | +0.19(+21.32%) |
Aug 27, 2020 | 0.9300 | 0.9700 | 0.8677 | 0.8737 | 125,655 | -0.08(-8.24%) |
Aug 26, 2020 | 0.9505 | 0.9798 | 0.9194 | 0.9522 | 146,739 | -0.01(-1.14%) |
Aug 25, 2020 | 0.9251 | 0.9800 | 0.9000 | 0.9632 | 288,586 | +0.03(+3.57%) |
Aug 24, 2020 | 0.9700 | 1.100 | 0.9200 | 0.9300 | 599,901 | -0.06(-5.91%) |
Aug 21, 2020 | 1.050 | 1.060 | 0.9700 | 0.9884 | 675,400 | -0.14(-12.53%) |
Aug 20, 2020 | 1.210 | 1.330 | 1.100 | 1.130 | 3,238,034 | -0.22(-16.30%) |
Aug 19, 2020 | 1.600 | 3.800 | 1.310 | 1.350 | 94,459,048 | +0.59(+77.63%) |
Aug 18, 2020 | 0.8000 | 0.8100 | 0.7600 | 0.7600 | 511,144 | -0.04(-4.40%) |
Aug 17, 2020 | 0.7950 | 0.8000 | 0.7950 | 0.7950 | 14,546 | +0.03(+3.92%) |
Aug 14, 2020 | 0.7900 | 0.8187 | 0.7500 | 0.7650 | 5,700 | -0.03(-3.16%) |
Aug 13, 2020 | 0.8175 | 0.8175 | 0.7500 | 0.7900 | 8,702 | +0.01(+1.28%) |
Aug 12, 2020 | 0.7779 | 0.8201 | 0.7700 | 0.7800 | 11,481 | +0.00(+0.00%) |
Aug 11, 2020 | 0.8500 | 0.8500 | 0.7700 | 0.7800 | 30,072 | -0.03(-3.69%) |
Aug 10, 2020 | 0.7900 | 0.8198 | 0.7551 | 0.8099 | 78,300 | +0.04(+4.64%) |
Aug 07, 2020 | 0.7500 | 0.8200 | 0.7500 | 0.7740 | 111,500 | -0.03(-3.25%) |
Aug 06, 2020 | 0.8600 | 0.8600 | 0.7820 | 0.8000 | 36,958 | -0.03(-3.67%) |
Aug 05, 2020 | 0.7502 | 0.8500 | 0.7502 | 0.8305 | 259,076 | +0.05(+6.82%) |
Aug 04, 2020 | 0.7877 | 0.8000 | 0.7361 | 0.7775 | 29,354 | +0.01(+1.61%) |
Aug 03, 2020 | 0.7450 | 0.8751 | 0.7275 | 0.7652 | 263,012 | +0.03(+4.11%) |
Jul 31, 2020 | 0.7399 | 0.9800 | 0.7250 | 0.7350 | 471,400 | +0.00(+0.55%) |
Jul 30, 2020 | 0.6500 | 0.7427 | 0.6500 | 0.7310 | 11,249 | +0.02(+2.24%) |
Jul 29, 2020 | 0.7184 | 0.7500 | 0.6920 | 0.7150 | 42,428 | +0.00(+0.55%) |
Jul 28, 2020 | 0.7150 | 0.7600 | 0.7111 | 0.7111 | 20,626 | -0.03(-3.91%) |
Jul 27, 2020 | 0.7200 | 0.8300 | 0.7000 | 0.7400 | 173,601 | +0.01(+0.68%) |
Jul 24, 2020 | 0.7600 | 0.7600 | 0.7350 | 0.7350 | 3,400 | +0.00(+0.00%) |
Jul 23, 2020 | 0.7725 | 0.7800 | 0.7300 | 0.7350 | 14,082 | -0.02(-2.00%) |
Jul 22, 2020 | 0.7400 | 0.7991 | 0.7400 | 0.7500 | 16,560 | +0.01(+1.35%) |
Jul 21, 2020 | 0.7400 | 0.8160 | 0.7400 | 0.7400 | 18,935 | +0.00(+0.00%) |
Jul 20, 2020 | 0.7400 | 0.7707 | 0.7400 | 0.7400 | 18,424 | +0.02(+2.75%) |
Jul 17, 2020 | 0.7500 | 0.8199 | 0.7202 | 0.7202 | 67,700 | +0.01(+1.15%) |
Jul 16, 2020 | 0.7100 | 0.7613 | 0.7100 | 0.7120 | 11,548 | +0.00(+0.00%) |
Jul 15, 2020 | 0.7100 | 0.7860 | 0.7100 | 0.7120 | 23,475 | -0.03(-3.65%) |
Jul 14, 2020 | 0.7200 | 0.7980 | 0.7101 | 0.7390 | 4,647 | -0.03(-3.40%) |
Jul 13, 2020 | 0.7800 | 0.8000 | 0.7650 | 0.7650 | 53,077 | +0.02(+2.04%) |
Jul 10, 2020 | 0.7826 | 0.7840 | 0.7101 | 0.7497 | 27,600 | +0.00(+0.58%) |
Jul 09, 2020 | 0.7770 | 0.7770 | 0.7100 | 0.7454 | 12,009 | +0.01(+0.73%) |
Jul 08, 2020 | 0.7160 | 0.7540 | 0.7136 | 0.7400 | 14,222 | +0.02(+3.35%) |
Jul 07, 2020 | 0.7100 | 0.7598 | 0.7100 | 0.7160 | 19,801 | -0.02(-3.24%) |
Jul 06, 2020 | 0.7100 | 0.7598 | 0.7100 | 0.7400 | 44,956 | +0.05(+7.25%) |
Jul 02, 2020 | 0.6661 | 0.7066 | 0.6300 | 0.6900 | 14,700 | -0.01(-1.08%) |
Jul 01, 2020 | 0.7199 | 0.7280 | 0.6600 | 0.6975 | 12,711 | -0.02(-3.12%) |
Jun 30, 2020 | 0.6938 | 0.7379 | 0.6700 | 0.7200 | 10,847 | +0.03(+4.56%) |
Jun 29, 2020 | 0.6900 | 0.7380 | 0.6602 | 0.6886 | 21,698 | -0.00(-0.23%) |
Jun 26, 2020 | 0.7200 | 0.7500 | 0.6900 | 0.6902 | 21,100 | -0.03(-3.60%) |
Jun 25, 2020 | 0.7651 | 0.7940 | 0.7155 | 0.7160 | 10,541 | +0.01(+0.86%) |
Jun 24, 2020 | 0.7000 | 0.8097 | 0.6900 | 0.7099 | 105,592 | +0.00(+0.70%) |
Jun 23, 2020 | 0.7573 | 0.7930 | 0.7050 | 0.7050 | 69,175 | -0.06(-7.24%) |
Jun 22, 2020 | 0.8167 | 0.8500 | 0.7000 | 0.7600 | 29,357 | -0.06(-7.32%) |
Jun 19, 2020 | 0.7300 | 0.8400 | 0.7300 | 0.8200 | 115,400 | +0.02(+2.50%) |
Jun 18, 2020 | 0.9800 | 1.000 | 0.7300 | 0.8000 | 253,706 | -0.20(-20.00%) |
Jun 17, 2020 | 0.6600 | 1.100 | 0.6500 | 1.000 | 1,130,247 | +0.33(+49.72%) |
Jun 16, 2020 | 0.5836 | 0.7700 | 0.5836 | 0.6679 | 200,418 | +0.06(+10.76%) |
Jun 15, 2020 | 0.6237 | 0.6300 | 0.5502 | 0.6030 | 17,492 | -0.02(-3.52%) |
Jun 12, 2020 | 0.5600 | 0.6450 | 0.5600 | 0.6250 | 117,000 | +0.05(+8.90%) |
Jun 11, 2020 | 0.6100 | 0.6680 | 0.5500 | 0.5739 | 57,467 | -0.04(-6.23%) |
Jun 10, 2020 | 0.8400 | 0.8400 | 0.6000 | 0.6120 | 113,523 | -0.09(-12.82%) |
Jun 09, 2020 | 0.6332 | 0.7799 | 0.6100 | 0.7020 | 279,717 | +0.08(+13.59%) |
Jun 08, 2020 | 0.6180 | 0.6800 | 0.5900 | 0.6180 | 142,724 | +0.03(+4.37%) |
Jun 05, 2020 | 0.6890 | 0.6890 | 0.5520 | 0.5921 | 83,300 | -0.06(-8.91%) |
Jun 04, 2020 | 0.5500 | 0.8200 | 0.5500 | 0.6500 | 497,021 | +0.12(+22.18%) |
Jun 03, 2020 | 0.5300 | 0.5580 | 0.5300 | 0.5320 | 7,683 | +0.00(+0.21%) |
Jun 02, 2020 | 0.5600 | 0.5600 | 0.5300 | 0.5309 | 22,886 | -0.03(-5.21%) |