Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.080 | 1.130 | 1.040 | 1.040 | 1,455,905 | -0.05(-4.59%) |
Sep 29, 2020 | 1.070 | 1.170 | 1.040 | 1.090 | 2,224,790 | +0.02(+1.87%) |
Sep 28, 2020 | 1.040 | 1.100 | 1.030 | 1.070 | 866,144 | +0.04(+3.88%) |
Sep 25, 2020 | 1.010 | 1.070 | 1.010 | 1.030 | 836,800 | -0.02(-1.90%) |
Sep 24, 2020 | 1.090 | 1.130 | 1.020 | 1.050 | 2,952,356 | -0.07(-6.25%) |
Sep 23, 2020 | 1.200 | 1.200 | 1.100 | 1.120 | 4,150,475 | -0.08(-6.67%) |
Sep 22, 2020 | 1.150 | 1.240 | 1.120 | 1.200 | 3,200,824 | +0.05(+4.35%) |
Sep 21, 2020 | 1.130 | 1.160 | 1.110 | 1.150 | 738,389 | -0.04(-3.36%) |
Sep 18, 2020 | 1.160 | 1.196 | 1.150 | 1.190 | 833,000 | +0.00(+0.00%) |
Sep 17, 2020 | 1.200 | 1.220 | 1.160 | 1.190 | 776,911 | -0.02(-1.65%) |
Sep 16, 2020 | 1.220 | 1.260 | 1.150 | 1.210 | 1,452,427 | -0.02(-1.63%) |
Sep 15, 2020 | 1.170 | 1.390 | 1.150 | 1.230 | 3,403,345 | +0.11(+9.82%) |
Sep 14, 2020 | 1.140 | 1.170 | 1.100 | 1.120 | 834,922 | +0.00(+0.00%) |
Sep 11, 2020 | 1.170 | 1.180 | 1.090 | 1.120 | 955,300 | -0.05(-4.27%) |
Sep 10, 2020 | 1.250 | 1.280 | 1.150 | 1.170 | 1,163,273 | -0.09(-7.14%) |
Sep 09, 2020 | 1.340 | 1.370 | 1.250 | 1.260 | 1,328,164 | -0.10(-7.35%) |
Sep 08, 2020 | 1.280 | 1.470 | 1.260 | 1.360 | 2,919,307 | -0.09(-6.21%) |
Sep 04, 2020 | 1.230 | 1.610 | 1.200 | 1.450 | 7,487,900 | +0.07(+5.07%) |
Sep 03, 2020 | 1.060 | 1.920 | 1.050 | 1.380 | 64,074,120 | +0.31(+28.97%) |
Sep 02, 2020 | 1.130 | 1.140 | 1.050 | 1.070 | 1,953,838 | -0.07(-6.14%) |
Sep 01, 2020 | 1.190 | 1.200 | 1.130 | 1.140 | 1,149,319 | -0.06(-5.00%) |
Aug 31, 2020 | 1.290 | 1.300 | 1.180 | 1.200 | 2,216,600 | -0.10(-7.69%) |
Aug 28, 2020 | 1.260 | 1.310 | 1.250 | 1.300 | 1,188,000 | +0.00(+0.00%) |
Aug 27, 2020 | 1.350 | 1.350 | 1.260 | 1.300 | 948,447 | -0.05(-3.70%) |
Aug 26, 2020 | 1.350 | 1.380 | 1.260 | 1.350 | 1,720,121 | -0.02(-1.46%) |
Aug 25, 2020 | 1.550 | 1.560 | 1.310 | 1.370 | 3,820,085 | +0.04(+3.01%) |
Aug 24, 2020 | 1.250 | 1.480 | 1.250 | 1.330 | 4,055,069 | +0.07(+5.56%) |
Aug 21, 2020 | 1.320 | 1.380 | 1.230 | 1.260 | 3,562,000 | -0.20(-13.70%) |
Aug 20, 2020 | 1.520 | 1.540 | 1.400 | 1.460 | 2,678,034 | -0.08(-5.19%) |
Aug 19, 2020 | 1.720 | 1.780 | 1.510 | 1.540 | 5,646,098 | -0.28(-15.38%) |
Aug 18, 2020 | 1.920 | 2.120 | 1.760 | 1.820 | 6,605,555 | -0.24(-11.65%) |
Aug 17, 2020 | 1.700 | 2.280 | 1.570 | 2.060 | 21,459,904 | +0.26(+14.44%) |
Aug 14, 2020 | 2.080 | 2.240 | 1.660 | 1.800 | 26,717,000 | -0.74(-29.13%) |
Aug 13, 2020 | 3.440 | 4.500 | 2.300 | 2.540 | 247,363,744 | -0.02(-0.78%) |
Aug 12, 2020 | 1.000 | 2.670 | 0.9700 | 2.560 | 328,064,032 | +1.92(+300.00%) |
Aug 11, 2020 | 0.6800 | 0.6900 | 0.6300 | 0.6400 | 5,597,745 | -0.04(-5.88%) |
Aug 10, 2020 | 0.7100 | 0.7400 | 0.6630 | 0.6800 | 920,800 | -0.02(-3.55%) |
Aug 07, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7050 | 427,700 | +0.00(+0.18%) |
Aug 06, 2020 | 0.6700 | 0.7084 | 0.6500 | 0.7037 | 1,517,538 | +0.02(+3.50%) |
Aug 05, 2020 | 0.6504 | 0.7099 | 0.6422 | 0.6799 | 1,275,856 | +0.02(+3.38%) |
Aug 04, 2020 | 0.6950 | 0.6950 | 0.6322 | 0.6577 | 1,278,996 | -0.07(-9.85%) |
Aug 03, 2020 | 0.6125 | 0.7679 | 0.5825 | 0.7296 | 2,899,312 | +0.12(+19.61%) |
Jul 31, 2020 | 0.5900 | 0.6400 | 0.5900 | 0.6100 | 1,122,200 | -0.01(-1.64%) |
Jul 30, 2020 | 0.6300 | 0.6290 | 0.5822 | 0.6202 | 795,966 | +0.02(+2.51%) |
Jul 29, 2020 | 0.6500 | 0.6600 | 0.5990 | 0.6050 | 1,741,881 | -0.09(-13.57%) |
Jul 28, 2020 | 0.7700 | 0.8300 | 0.6500 | 0.7000 | 9,031,210 | +0.03(+4.48%) |
Jul 27, 2020 | 0.5501 | 0.6970 | 0.5500 | 0.6700 | 11,379,766 | +0.12(+21.29%) |
Jul 24, 2020 | 0.5500 | 0.5699 | 0.5456 | 0.5524 | 160,300 | -0.01(-1.36%) |
Jul 23, 2020 | 0.5522 | 0.5721 | 0.5411 | 0.5600 | 359,573 | -0.00(-0.55%) |
Jul 22, 2020 | 0.5709 | 0.5813 | 0.5417 | 0.5631 | 440,005 | -0.02(-3.13%) |
Jul 21, 2020 | 0.6000 | 0.6000 | 0.5650 | 0.5813 | 800,225 | +0.02(+2.85%) |
Jul 20, 2020 | 0.5748 | 0.5750 | 0.5530 | 0.5652 | 455,904 | +0.02(+4.09%) |
Jul 17, 2020 | 0.5698 | 0.5700 | 0.5400 | 0.5430 | 367,500 | -0.02(-3.71%) |
Jul 16, 2020 | 0.5409 | 0.5639 | 0.5303 | 0.5639 | 460,015 | +0.04(+7.27%) |
Jul 15, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5257 | 401,036 | -0.01(-2.43%) |
Jul 14, 2020 | 0.5300 | 0.5520 | 0.5200 | 0.5388 | 395,188 | -0.02(-2.92%) |
Jul 13, 2020 | 0.5700 | 0.5700 | 0.5507 | 0.5550 | 404,342 | -0.02(-3.81%) |
Jul 10, 2020 | 0.5770 | 0.5900 | 0.5600 | 0.5770 | 352,900 | +0.01(+1.82%) |
Jul 09, 2020 | 0.5557 | 0.5789 | 0.5557 | 0.5667 | 246,360 | +0.00(+0.32%) |
Jul 08, 2020 | 0.5555 | 0.5700 | 0.5533 | 0.5649 | 279,061 | +0.01(+1.77%) |
Jul 07, 2020 | 0.5667 | 0.5800 | 0.5513 | 0.5551 | 378,573 | -0.01(-2.25%) |
Jul 06, 2020 | 0.5557 | 0.5900 | 0.5511 | 0.5679 | 706,263 | +0.01(+1.18%) |
Jul 02, 2020 | 0.5600 | 0.5780 | 0.5430 | 0.5613 | 456,400 | -0.00(-0.43%) |