Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.003 | 1.012 | 0.9672 | 0.9850 | 108,680 | -0.02(-1.77%) |
Aug 28, 2020 | 0.9672 | 1.029 | 0.9672 | 1.003 | 89,702 | +0.04(+3.67%) |
Aug 27, 2020 | 1.012 | 1.029 | 0.9584 | 0.9672 | 154,793 | -0.04(-4.39%) |
Aug 26, 2020 | 1.012 | 1.047 | 1.012 | 1.012 | 61,440 | -0.01(-0.87%) |
Aug 25, 2020 | 1.020 | 1.065 | 1.012 | 1.020 | 126,886 | +0.01(+0.88%) |
Aug 24, 2020 | 1.012 | 1.047 | 1.003 | 1.012 | 185,679 | -0.01(-0.87%) |
Aug 21, 2020 | 1.038 | 1.038 | 1.012 | 1.020 | 99,393 | -0.02(-1.71%) |
Aug 20, 2020 | 1.020 | 1.038 | 0.9939 | 1.038 | 117,852 | +0.01(+0.86%) |
Aug 19, 2020 | 1.074 | 1.083 | 1.012 | 1.029 | 99,484 | -0.05(-4.92%) |
Aug 18, 2020 | 1.083 | 1.100 | 1.052 | 1.083 | 39,065 | -0.01(-0.81%) |
Aug 17, 2020 | 1.109 | 1.127 | 1.065 | 1.091 | 140,938 | -0.02(-1.60%) |
Aug 14, 2020 | 1.065 | 1.127 | 1.056 | 1.109 | 162,050 | +0.03(+2.46%) |
Aug 13, 2020 | 1.118 | 1.123 | 1.056 | 1.083 | 137,803 | -0.03(-2.40%) |
Aug 12, 2020 | 1.091 | 1.127 | 1.083 | 1.109 | 146,572 | +0.02(+1.63%) |
Aug 11, 2020 | 1.012 | 1.109 | 1.012 | 1.091 | 317,121 | +0.09(+8.85%) |
Aug 10, 2020 | 1.100 | 1.109 | 0.9451 | 1.003 | 698,574 | -0.09(-8.13%) |
Aug 07, 2020 | 1.074 | 1.109 | 1.074 | 1.091 | 69,305 | +0.00(+0.00%) |
Aug 06, 2020 | 1.065 | 1.109 | 1.065 | 1.091 | 103,999 | -0.01(-0.81%) |
Aug 05, 2020 | 1.136 | 1.145 | 1.083 | 1.100 | 176,462 | -0.09(-7.46%) |
Aug 04, 2020 | 1.189 | 1.189 | 1.145 | 1.189 | 149,131 | +0.04(+3.08%) |
Aug 03, 2020 | 1.189 | 1.189 | 1.127 | 1.154 | 126,197 | -0.03(-2.26%) |
Jul 31, 2020 | 1.198 | 1.233 | 1.154 | 1.180 | 165,656 | -0.03(-2.21%) |
Jul 30, 2020 | 1.145 | 1.242 | 1.121 | 1.207 | 233,938 | +0.05(+4.62%) |
Jul 29, 2020 | 1.136 | 1.198 | 1.127 | 1.154 | 780,238 | +0.07(+6.56%) |
Jul 28, 2020 | 1.038 | 1.127 | 1.020 | 1.083 | 249,655 | +0.04(+4.27%) |
Jul 27, 2020 | 1.029 | 1.038 | 1.012 | 1.038 | 45,742 | +0.01(+0.86%) |
Jul 24, 2020 | 1.029 | 1.047 | 1.003 | 1.029 | 66,826 | +0.01(+0.87%) |
Jul 23, 2020 | 1.020 | 1.047 | 0.9939 | 1.020 | 183,718 | -0.01(-0.86%) |
Jul 22, 2020 | 1.047 | 1.056 | 1.020 | 1.029 | 111,087 | -0.02(-1.70%) |
Jul 21, 2020 | 1.083 | 1.083 | 1.038 | 1.047 | 97,582 | -0.02(-1.67%) |
Jul 20, 2020 | 1.056 | 1.091 | 1.020 | 1.065 | 178,746 | +0.00(+0.00%) |
Jul 17, 2020 | 1.083 | 1.091 | 1.065 | 1.065 | 71,108 | -0.02(-1.64%) |
Jul 16, 2020 | 1.100 | 1.127 | 1.083 | 1.083 | 57,805 | -0.02(-1.61%) |
Jul 15, 2020 | 1.118 | 1.118 | 1.091 | 1.100 | 109,157 | +0.01(+0.81%) |
Jul 14, 2020 | 1.083 | 1.091 | 1.074 | 1.091 | 83,413 | +0.04(+3.36%) |
Jul 13, 2020 | 1.154 | 1.154 | 1.056 | 1.056 | 108,241 | -0.07(-6.30%) |
Jul 10, 2020 | 1.056 | 1.136 | 1.056 | 1.127 | 155,288 | +0.07(+6.72%) |
Jul 09, 2020 | 1.100 | 1.100 | 1.029 | 1.056 | 133,755 | -0.04(-3.25%) |
Jul 08, 2020 | 1.074 | 1.109 | 1.065 | 1.091 | 115,139 | +0.02(+1.65%) |
Jul 07, 2020 | 1.056 | 1.100 | 1.056 | 1.074 | 87,752 | -0.03(-2.42%) |
Jul 06, 2020 | 1.109 | 1.136 | 1.091 | 1.100 | 154,283 | +0.03(+2.48%) |
Jul 02, 2020 | 1.100 | 1.100 | 1.047 | 1.074 | 94,210 | -0.02(-1.63%) |
Jul 01, 2020 | 1.065 | 1.100 | 1.056 | 1.091 | 78,365 | +0.01(+0.82%) |
Jun 30, 2020 | 1.091 | 1.118 | 1.065 | 1.083 | 79,538 | -0.04(-3.94%) |
Jun 29, 2020 | 1.038 | 1.127 | 1.038 | 1.127 | 115,474 | +0.09(+8.55%) |
Jun 26, 2020 | 1.118 | 1.118 | 1.029 | 1.038 | 408,394 | -0.08(-7.14%) |
Jun 25, 2020 | 1.109 | 1.118 | 1.060 | 1.118 | 143,044 | +0.02(+1.61%) |
Jun 24, 2020 | 1.154 | 1.154 | 1.047 | 1.100 | 161,245 | -0.05(-4.62%) |
Jun 23, 2020 | 1.162 | 1.162 | 1.127 | 1.154 | 162,884 | +0.00(+0.00%) |
Jun 22, 2020 | 1.118 | 1.154 | 1.109 | 1.154 | 135,741 | +0.01(+0.77%) |
Jun 19, 2020 | 1.207 | 1.207 | 1.118 | 1.145 | 356,105 | -0.04(-3.73%) |
Jun 18, 2020 | 1.136 | 1.233 | 1.109 | 1.189 | 384,266 | +0.05(+4.69%) |
Jun 17, 2020 | 1.189 | 1.189 | 1.136 | 1.136 | 134,313 | -0.03(-2.29%) |
Jun 16, 2020 | 1.154 | 1.189 | 1.109 | 1.162 | 296,291 | +0.03(+2.34%) |
Jun 15, 2020 | 1.100 | 1.136 | 1.029 | 1.136 | 238,853 | +0.03(+2.40%) |
Jun 12, 2020 | 1.029 | 1.154 | 1.029 | 1.109 | 328,270 | +0.12(+12.61%) |
Jun 11, 2020 | 1.127 | 1.127 | 0.9761 | 0.9850 | 407,507 | -0.18(-15.27%) |
Jun 10, 2020 | 1.180 | 1.207 | 1.154 | 1.162 | 158,363 | -0.03(-2.24%) |
Jun 09, 2020 | 1.118 | 1.216 | 1.065 | 1.189 | 589,233 | -0.05(-4.29%) |
Jun 08, 2020 | 1.198 | 1.278 | 1.198 | 1.242 | 898,431 | +0.07(+6.06%) |
Jun 05, 2020 | 1.038 | 1.180 | 1.029 | 1.171 | 580,023 | +0.18(+17.86%) |
Jun 04, 2020 | 0.9672 | 1.012 | 0.9672 | 0.9939 | 348,244 | +0.01(+0.90%) |
Jun 03, 2020 | 0.9140 | 1.003 | 0.9140 | 0.9850 | 420,279 | +0.09(+9.90%) |
Jun 02, 2020 | 0.9229 | 0.9229 | 0.8874 | 0.8963 | 261,097 | +0.01(+1.00%) |