Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.460 | 4.520 | 4.350 | 4.410 | 252,125 | -0.12(-2.65%) |
Sep 29, 2020 | 4.590 | 4.880 | 4.420 | 4.530 | 1,005,114 | +0.17(+3.90%) |
Sep 28, 2020 | 4.260 | 4.450 | 4.160 | 4.360 | 520,400 | +0.16(+3.81%) |
Sep 25, 2020 | 4.230 | 4.290 | 4.100 | 4.200 | 317,400 | -0.10(-2.33%) |
Sep 24, 2020 | 4.160 | 4.360 | 3.910 | 4.300 | 560,393 | +0.07(+1.65%) |
Sep 23, 2020 | 4.570 | 4.680 | 4.150 | 4.230 | 729,132 | -0.37(-8.04%) |
Sep 22, 2020 | 4.750 | 4.810 | 4.460 | 4.600 | 437,852 | -0.07(-1.50%) |
Sep 21, 2020 | 4.660 | 4.890 | 4.510 | 4.670 | 758,319 | +0.18(+4.01%) |
Sep 18, 2020 | 4.420 | 4.560 | 4.355 | 4.490 | 329,700 | +0.11(+2.51%) |
Sep 17, 2020 | 4.690 | 4.690 | 4.260 | 4.380 | 579,623 | -0.31(-6.61%) |
Sep 16, 2020 | 4.520 | 4.790 | 4.350 | 4.690 | 888,603 | +0.39(+9.07%) |
Sep 15, 2020 | 3.960 | 4.830 | 3.910 | 4.300 | 2,332,973 | +0.35(+8.86%) |
Sep 14, 2020 | 3.740 | 4.090 | 3.640 | 3.950 | 1,023,896 | +0.34(+9.42%) |
Sep 11, 2020 | 3.920 | 3.935 | 3.460 | 3.610 | 1,101,500 | -0.26(-6.72%) |
Sep 10, 2020 | 3.970 | 4.190 | 3.850 | 3.870 | 732,049 | -0.10(-2.52%) |
Sep 09, 2020 | 4.560 | 4.580 | 3.870 | 3.970 | 1,142,742 | -0.45(-10.18%) |
Sep 08, 2020 | 4.610 | 4.850 | 4.270 | 4.420 | 1,302,096 | +3.89(+731.14%) |
Sep 04, 2020 | 0.5700 | 0.5760 | 0.4900 | 0.5318 | 11,704,900 | -0.05(-8.88%) |
Sep 03, 2020 | 0.6445 | 0.6450 | 0.5701 | 0.5836 | 6,009,627 | -0.04(-5.87%) |
Sep 02, 2020 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 4,892,098 | -0.02(-3.13%) |
Sep 01, 2020 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 5,291,496 | -0.03(-3.76%) |
Aug 31, 2020 | 0.7400 | 0.7400 | 0.6625 | 0.6650 | 8,534,072 | -0.00(-0.23%) |
Aug 28, 2020 | 0.6645 | 0.6700 | 0.6500 | 0.6665 | 3,601,800 | -0.00(-0.37%) |
Aug 27, 2020 | 0.6860 | 0.6969 | 0.6500 | 0.6690 | 4,634,785 | -0.02(-3.60%) |
Aug 26, 2020 | 0.7360 | 0.7400 | 0.6900 | 0.6940 | 5,636,364 | -0.05(-6.71%) |
Aug 25, 2020 | 0.6778 | 0.7987 | 0.6700 | 0.7439 | 13,364,220 | +0.10(+15.07%) |
Aug 24, 2020 | 0.7288 | 0.7300 | 0.6150 | 0.6465 | 13,025,514 | -0.09(-11.85%) |
Aug 21, 2020 | 0.7600 | 0.7980 | 0.7300 | 0.7334 | 7,165,500 | -0.03(-4.26%) |
Aug 20, 2020 | 0.8300 | 0.8388 | 0.7611 | 0.7660 | 10,527,296 | -0.07(-8.26%) |
Aug 19, 2020 | 0.9099 | 0.9150 | 0.8220 | 0.8350 | 10,521,650 | -0.08(-8.48%) |
Aug 18, 2020 | 0.9297 | 0.9390 | 0.8611 | 0.9124 | 17,675,804 | +0.07(+8.62%) |
Aug 17, 2020 | 0.8900 | 0.8900 | 0.7800 | 0.8400 | 16,233,469 | -0.06(-7.07%) |
Aug 14, 2020 | 1.020 | 1.030 | 0.8805 | 0.9039 | 19,947,100 | -0.11(-10.50%) |
Aug 13, 2020 | 1.140 | 1.150 | 1.000 | 1.010 | 30,859,448 | -0.01(-0.98%) |
Aug 12, 2020 | 1.080 | 1.080 | 1.000 | 1.020 | 13,562,152 | +0.02(+2.00%) |
Aug 11, 2020 | 1.110 | 1.110 | 0.9900 | 1.000 | 17,717,404 | -0.11(-9.91%) |
Aug 10, 2020 | 1.040 | 1.170 | 1.030 | 1.110 | 22,935,614 | +0.10(+9.90%) |
Aug 07, 2020 | 1.090 | 1.100 | 1.000 | 1.010 | 27,276,700 | -0.13(-11.40%) |
Aug 06, 2020 | 1.100 | 1.300 | 1.020 | 1.140 | 192,172,480 | +0.25(+28.09%) |
Aug 05, 2020 | 0.8200 | 0.9500 | 0.8000 | 0.8900 | 54,495,124 | +0.11(+14.10%) |
Aug 04, 2020 | 0.7600 | 0.8100 | 0.7500 | 0.7800 | 20,053,088 | +0.02(+2.50%) |
Aug 03, 2020 | 0.7700 | 0.8003 | 0.7301 | 0.7610 | 16,831,608 | +0.02(+2.56%) |
Jul 31, 2020 | 0.7200 | 0.7680 | 0.6901 | 0.7420 | 16,222,100 | +0.02(+3.16%) |
Jul 30, 2020 | 0.6613 | 0.7979 | 0.6530 | 0.7193 | 45,631,752 | +0.05(+7.91%) |
Jul 29, 2020 | 0.6912 | 0.6950 | 0.6525 | 0.6666 | 13,760,737 | -0.02(-3.53%) |
Jul 28, 2020 | 0.6900 | 0.7190 | 0.6820 | 0.6910 | 7,699,862 | -0.01(-1.17%) |
Jul 27, 2020 | 0.7100 | 0.7270 | 0.6900 | 0.6992 | 7,106,089 | -0.01(-1.71%) |
Jul 24, 2020 | 0.7000 | 0.7890 | 0.6800 | 0.7114 | 19,708,700 | -0.01(-1.19%) |
Jul 23, 2020 | 0.7700 | 0.8000 | 0.6900 | 0.7200 | 12,465,085 | -0.05(-6.49%) |
Jul 22, 2020 | 0.7591 | 0.8750 | 0.7450 | 0.7700 | 45,541,636 | +0.03(+4.08%) |
Jul 21, 2020 | 0.7300 | 0.7600 | 0.6900 | 0.7398 | 16,902,548 | +0.04(+5.10%) |
Jul 20, 2020 | 0.6800 | 0.7250 | 0.6533 | 0.7039 | 16,375,428 | +0.02(+3.09%) |
Jul 17, 2020 | 0.6805 | 0.6899 | 0.6400 | 0.6828 | 10,124,200 | -0.01(-1.46%) |
Jul 16, 2020 | 0.7037 | 0.7120 | 0.6840 | 0.6929 | 13,090,149 | -0.04(-5.60%) |
Jul 15, 2020 | 0.7240 | 0.7748 | 0.7000 | 0.7340 | 21,389,786 | +0.02(+3.38%) |
Jul 14, 2020 | 0.7100 | 0.7400 | 0.6700 | 0.7100 | 11,001,684 | +0.01(+1.49%) |
Jul 13, 2020 | 0.6990 | 0.7700 | 0.6800 | 0.6996 | 15,666,464 | -0.00(-0.50%) |
Jul 10, 2020 | 0.7000 | 0.7100 | 0.6810 | 0.7031 | 5,259,000 | -0.01(-1.98%) |
Jul 09, 2020 | 0.7385 | 0.7400 | 0.6767 | 0.7173 | 9,635,611 | -0.02(-3.07%) |
Jul 08, 2020 | 0.8100 | 0.8199 | 0.7300 | 0.7400 | 17,749,836 | -0.01(-1.14%) |
Jul 07, 2020 | 0.6200 | 0.8550 | 0.5950 | 0.7485 | 60,740,760 | +0.11(+17.17%) |
Jul 06, 2020 | 0.6665 | 0.6670 | 0.6210 | 0.6388 | 6,760,305 | -0.02(-2.70%) |
Jul 02, 2020 | 0.6850 | 0.6929 | 0.6401 | 0.6565 | 10,473,700 | -0.04(-5.21%) |