Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.200 | 1.250 | 1.200 | 1.247 | 225,545 | +0.02(+1.38%) |
Aug 28, 2020 | 1.200 | 1.260 | 1.200 | 1.230 | 340,500 | +0.04(+3.36%) |
Aug 27, 2020 | 1.150 | 1.200 | 1.150 | 1.190 | 155,647 | +0.01(+0.85%) |
Aug 26, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 199,414 | -0.03(-2.44%) |
Aug 25, 2020 | 1.225 | 1.250 | 1.150 | 1.210 | 227,093 | +0.02(+1.64%) |
Aug 24, 2020 | 1.200 | 1.200 | 1.150 | 1.190 | 181,535 | +0.00(+0.00%) |
Aug 21, 2020 | 1.360 | 1.360 | 1.150 | 1.190 | 621,900 | -0.10(-7.75%) |
Aug 20, 2020 | 1.295 | 1.340 | 1.270 | 1.290 | 264,371 | -0.03(-2.53%) |
Aug 19, 2020 | 1.410 | 1.410 | 1.290 | 1.323 | 190,585 | +0.01(+1.03%) |
Aug 18, 2020 | 1.290 | 1.355 | 1.290 | 1.310 | 520,822 | -0.01(-0.76%) |
Aug 17, 2020 | 1.430 | 1.430 | 1.288 | 1.320 | 411,425 | -0.06(-4.35%) |
Aug 14, 2020 | 1.270 | 1.393 | 1.250 | 1.380 | 651,500 | +0.11(+8.66%) |
Aug 13, 2020 | 1.300 | 1.380 | 1.210 | 1.270 | 607,800 | -0.07(-5.58%) |
Aug 12, 2020 | 1.460 | 1.520 | 1.330 | 1.345 | 1,216,921 | -0.05(-3.93%) |
Aug 11, 2020 | 1.420 | 1.500 | 1.380 | 1.400 | 643,361 | -0.05(-3.45%) |
Aug 10, 2020 | 1.350 | 1.460 | 1.335 | 1.450 | 751,100 | +0.13(+9.85%) |
Aug 07, 2020 | 1.360 | 1.570 | 1.308 | 1.320 | 1,566,200 | -0.08(-5.66%) |
Aug 06, 2020 | 1.280 | 1.410 | 1.260 | 1.399 | 705,254 | +0.10(+7.71%) |
Aug 05, 2020 | 1.200 | 1.310 | 1.200 | 1.299 | 858,249 | +0.11(+9.21%) |
Aug 04, 2020 | 1.100 | 1.210 | 1.100 | 1.190 | 432,510 | +0.04(+3.57%) |
Aug 03, 2020 | 1.170 | 1.170 | 1.069 | 1.149 | 258,216 | +0.08(+7.34%) |
Jul 31, 2020 | 1.080 | 1.220 | 0.9856 | 1.070 | 723,100 | -0.01(-0.93%) |
Jul 30, 2020 | 0.9700 | 1.130 | 0.9700 | 1.080 | 460,890 | +0.04(+3.85%) |
Jul 29, 2020 | 1.008 | 1.044 | 0.9700 | 1.040 | 257,260 | +0.07(+6.83%) |
Jul 28, 2020 | 0.9450 | 1.030 | 0.9295 | 0.9735 | 757,905 | +0.03(+3.57%) |
Jul 27, 2020 | 0.8925 | 1.030 | 0.8925 | 0.9399 | 399,578 | +0.00(+0.47%) |
Jul 24, 2020 | 0.9066 | 0.9515 | 0.9000 | 0.9355 | 150,900 | -0.00(-0.03%) |
Jul 23, 2020 | 0.9500 | 0.9748 | 0.9100 | 0.9358 | 302,582 | -0.03(-3.22%) |
Jul 22, 2020 | 1.070 | 1.070 | 0.9531 | 0.9669 | 288,049 | -0.05(-4.51%) |
Jul 21, 2020 | 1.000 | 1.050 | 0.9499 | 1.013 | 1,266,088 | +0.02(+2.24%) |
Jul 20, 2020 | 0.9510 | 1.030 | 0.9510 | 0.9904 | 195,904 | +0.00(+0.04%) |
Jul 17, 2020 | 1.100 | 1.130 | 0.9820 | 0.9900 | 274,000 | -0.04(-3.87%) |
Jul 16, 2020 | 1.080 | 1.080 | 1.008 | 1.030 | 143,510 | -0.01(-0.88%) |
Jul 15, 2020 | 1.000 | 1.100 | 1.000 | 1.039 | 308,039 | -0.02(-1.90%) |
Jul 14, 2020 | 1.170 | 1.170 | 0.9942 | 1.059 | 294,760 | -0.02(-1.94%) |
Jul 13, 2020 | 0.9000 | 1.170 | 0.9000 | 1.080 | 1,143,861 | +0.14(+15.32%) |
Jul 10, 2020 | 0.8077 | 0.9817 | 0.8000 | 0.9365 | 691,600 | +0.12(+14.36%) |
Jul 09, 2020 | 0.7828 | 0.8566 | 0.7828 | 0.8189 | 197,722 | -0.01(-1.50%) |
Jul 08, 2020 | 0.9300 | 0.9300 | 0.7931 | 0.8314 | 557,528 | -0.04(-4.70%) |
Jul 07, 2020 | 0.8070 | 0.9273 | 0.8070 | 0.8724 | 212,314 | -0.02(-1.98%) |
Jul 06, 2020 | 0.9500 | 1.050 | 0.8751 | 0.8900 | 358,368 | -0.04(-3.78%) |
Jul 02, 2020 | 0.9030 | 0.9650 | 0.8700 | 0.9250 | 181,900 | +0.01(+1.00%) |
Jul 01, 2020 | 0.8975 | 0.9258 | 0.8500 | 0.9158 | 139,744 | +0.02(+2.04%) |
Jun 30, 2020 | 0.8300 | 0.8975 | 0.8077 | 0.8975 | 255,700 | +0.07(+8.13%) |
Jun 29, 2020 | 0.7350 | 0.8530 | 0.7350 | 0.8300 | 456,807 | +0.03(+3.75%) |
Jun 26, 2020 | 0.9850 | 0.9850 | 0.7974 | 0.8000 | 608,600 | -0.10(-10.65%) |
Jun 25, 2020 | 0.8650 | 0.8954 | 0.8547 | 0.8954 | 145,993 | +0.03(+3.51%) |
Jun 24, 2020 | 0.9625 | 0.9625 | 0.8530 | 0.8650 | 254,034 | -0.02(-1.80%) |
Jun 23, 2020 | 0.9160 | 0.9804 | 0.8700 | 0.8809 | 566,366 | +0.00(+0.10%) |
Jun 22, 2020 | 0.8980 | 1.000 | 0.8595 | 0.8800 | 505,571 | +0.00(+0.00%) |
Jun 19, 2020 | 1.040 | 1.040 | 0.8633 | 0.8800 | 515,400 | -0.08(-8.81%) |
Jun 18, 2020 | 0.9200 | 1.020 | 0.9200 | 0.9650 | 224,124 | -0.03(-2.53%) |
Jun 17, 2020 | 0.9600 | 1.040 | 0.9600 | 0.9900 | 391,744 | -0.05(-4.81%) |
Jun 16, 2020 | 1.040 | 1.080 | 1.000 | 1.040 | 244,064 | +0.02(+1.96%) |
Jun 15, 2020 | 1.020 | 1.070 | 1.010 | 1.020 | 143,158 | -0.02(-1.79%) |
Jun 12, 2020 | 1.050 | 1.100 | 0.9992 | 1.039 | 360,800 | +0.02(+2.33%) |
Jun 11, 2020 | 1.050 | 1.080 | 0.9600 | 1.015 | 933,686 | -0.07(-6.02%) |
Jun 10, 2020 | 1.170 | 1.180 | 1.000 | 1.080 | 650,287 | -0.07(-6.09%) |
Jun 09, 2020 | 1.230 | 1.231 | 1.150 | 1.150 | 429,630 | -0.05(-3.99%) |
Jun 08, 2020 | 1.230 | 1.300 | 1.160 | 1.198 | 565,530 | +0.04(+3.26%) |
Jun 05, 2020 | 1.130 | 1.280 | 1.130 | 1.160 | 392,100 | +0.01(+0.87%) |
Jun 04, 2020 | 1.090 | 1.200 | 1.090 | 1.150 | 214,911 | -0.03(-2.54%) |
Jun 03, 2020 | 1.300 | 1.310 | 1.130 | 1.180 | 846,982 | -0.08(-6.72%) |
Jun 02, 2020 | 1.350 | 1.420 | 1.240 | 1.265 | 416,116 | -0.10(-6.99%) |