Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.360 | 1.360 | 1.260 | 1.290 | 56,470 | -0.04(-3.01%) |
Aug 28, 2020 | 1.300 | 1.350 | 1.280 | 1.330 | 198,700 | +0.06(+4.72%) |
Aug 27, 2020 | 1.300 | 1.310 | 1.270 | 1.270 | 160,700 | +0.00(+0.00%) |
Aug 26, 2020 | 1.220 | 1.300 | 1.220 | 1.270 | 443,014 | +0.07(+5.83%) |
Aug 25, 2020 | 1.230 | 1.230 | 1.190 | 1.200 | 25,800 | +0.00(+0.00%) |
Aug 24, 2020 | 1.240 | 1.240 | 1.200 | 1.200 | 27,700 | +0.03(+2.56%) |
Aug 21, 2020 | 1.180 | 1.180 | 1.150 | 1.170 | 307,103 | -0.03(-2.50%) |
Aug 20, 2020 | 1.180 | 1.200 | 1.150 | 1.200 | 58,240 | +0.03(+2.56%) |
Aug 19, 2020 | 1.190 | 1.190 | 1.150 | 1.170 | 577,800 | -0.01(-0.85%) |
Aug 18, 2020 | 1.180 | 1.190 | 1.030 | 1.180 | 294,661 | +0.01(+0.85%) |
Aug 17, 2020 | 1.150 | 1.210 | 1.150 | 1.170 | 368,499 | -0.01(-0.85%) |
Aug 14, 2020 | 1.170 | 1.220 | 1.170 | 1.180 | 79,100 | +0.01(+0.85%) |
Aug 13, 2020 | 1.100 | 1.190 | 1.100 | 1.170 | 52,300 | +0.05(+4.46%) |
Aug 12, 2020 | 1.180 | 1.180 | 1.120 | 1.120 | 175,981 | -0.04(-3.45%) |
Aug 11, 2020 | 1.250 | 1.250 | 1.160 | 1.160 | 326,319 | -0.09(-7.20%) |
Aug 10, 2020 | 1.270 | 1.300 | 1.250 | 1.250 | 105,092 | -0.08(-6.02%) |
Aug 07, 2020 | 1.300 | 1.330 | 1.270 | 1.330 | 137,080 | -0.02(-1.48%) |
Aug 06, 2020 | 1.420 | 1.420 | 1.320 | 1.350 | 91,300 | +0.01(+0.75%) |
Aug 05, 2020 | 1.270 | 1.340 | 1.270 | 1.340 | 396,559 | +0.08(+6.35%) |
Aug 04, 2020 | 1.230 | 1.270 | 1.230 | 1.260 | 76,620 | +0.01(+0.80%) |
Jul 31, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
Jul 30, 2020 | 1.290 | 1.290 | 1.230 | 1.230 | 155,900 | -0.05(-3.91%) |
Jul 29, 2020 | 1.280 | 1.280 | 1.250 | 1.280 | 685,702 | -0.10(-7.25%) |
Jul 28, 2020 | 1.370 | 1.390 | 1.350 | 1.380 | 128,719 | +0.01(+0.73%) |
Jul 27, 2020 | 1.380 | 1.380 | 1.340 | 1.370 | 145,697 | -0.03(-2.14%) |
Jul 24, 2020 | 1.390 | 1.400 | 1.390 | 1.400 | 14,200 | +0.00(+0.00%) |
Jul 23, 2020 | 1.380 | 1.400 | 1.350 | 1.400 | 94,014 | +0.01(+0.72%) |
Jul 22, 2020 | 1.400 | 1.400 | 1.370 | 1.390 | 109,850 | -0.02(-1.42%) |
Jul 21, 2020 | 1.450 | 1.480 | 1.350 | 1.410 | 158,459 | -0.01(-0.70%) |
Jul 20, 2020 | 1.490 | 1.490 | 1.420 | 1.420 | 8,841 | -0.08(-5.33%) |
Jul 17, 2020 | 1.530 | 1.540 | 1.450 | 1.500 | 7,200 | +0.05(+3.45%) |
Jul 16, 2020 | 1.400 | 1.510 | 1.370 | 1.450 | 375,105 | -0.10(-6.45%) |
Jul 15, 2020 | 1.580 | 1.600 | 1.550 | 1.550 | 18,114 | -0.05(-3.13%) |
Jul 14, 2020 | 1.550 | 1.600 | 1.540 | 1.600 | 333,200 | +0.04(+2.56%) |
Jul 13, 2020 | 1.550 | 1.560 | 1.520 | 1.560 | 68,165 | +0.02(+1.30%) |
Jul 10, 2020 | 1.490 | 1.550 | 1.490 | 1.540 | 41,100 | +0.09(+6.21%) |
Jul 09, 2020 | 1.450 | 1.470 | 1.380 | 1.450 | 147,258 | +0.02(+1.40%) |
Jul 08, 2020 | 1.430 | 1.430 | 1.400 | 1.430 | 14,900 | -0.02(-1.38%) |
Jul 07, 2020 | 1.450 | 1.460 | 1.400 | 1.450 | 235,800 | +0.00(+0.00%) |
Jul 06, 2020 | 1.450 | 1.450 | 1.430 | 1.450 | 87,800 | +0.05(+3.57%) |
Jul 03, 2020 | 1.400 | 1.400 | 1.360 | 1.400 | 85,500 | +0.00(+0.00%) |
Jul 02, 2020 | 1.340 | 1.460 | 1.250 | 1.400 | 198,300 | +0.01(+0.72%) |
Jun 30, 2020 | 1.390 | 1.390 | 1.390 | 0 | +0.09(+6.92%) | |
Jun 29, 2020 | 1.300 | 1.340 | 1.280 | 1.300 | 112,231 | +0.00(+0.00%) |
Jun 26, 2020 | 1.350 | 1.350 | 1.300 | 1.300 | 138,300 | +0.02(+1.56%) |
Jun 25, 2020 | 1.250 | 1.320 | 1.250 | 1.280 | 390,805 | +0.08(+6.67%) |
Jun 24, 2020 | 1.150 | 1.200 | 1.150 | 1.200 | 327,700 | +0.01(+0.84%) |
Jun 23, 2020 | 1.170 | 1.220 | 1.150 | 1.190 | 535,814 | +0.02(+1.71%) |
Jun 22, 2020 | 1.150 | 1.200 | 1.130 | 1.170 | 59,100 | +0.05(+4.46%) |
Jun 19, 2020 | 1.080 | 1.120 | 1.080 | 1.120 | 41,485 | +0.05(+4.67%) |
Jun 18, 2020 | 1.100 | 1.100 | 1.050 | 1.070 | 35,900 | +0.00(+0.00%) |
Jun 17, 2020 | 1.060 | 1.100 | 1.060 | 1.070 | 24,890 | +0.01(+0.94%) |
Jun 16, 2020 | 1.050 | 1.060 | 1.050 | 1.060 | 35,800 | +0.01(+0.95%) |
Jun 15, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 500 | +0.00(+0.00%) |
Jun 12, 2020 | 1.000 | 1.050 | 1.000 | 1.050 | 18,100 | +0.05(+5.00%) |
Jun 11, 2020 | 1.040 | 1.040 | 1.000 | 1.000 | 47,550 | -0.05(-4.76%) |
Jun 10, 2020 | 1.000 | 1.050 | 1.000 | 1.050 | 10,400 | +0.05(+5.00%) |
Jun 09, 2020 | 0.9700 | 1.100 | 0.9700 | 1.000 | 445,671 | +0.02(+2.04%) |
Jun 08, 2020 | 0.9000 | 1.000 | 0.9000 | 0.9800 | 652,990 | +0.08(+8.89%) |
Jun 05, 2020 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 225,088 | +0.05(+5.88%) |
Jun 04, 2020 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | 25,800 | -0.05(-5.56%) |
Jun 03, 2020 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 37,000 | +0.00(+0.00%) |
Jun 02, 2020 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 44,499 | +0.02(+2.27%) |