Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.100 | 1.100 | 1.030 | 1.060 | 228,942 | -0.02(-1.85%) |
Aug 28, 2020 | 1.130 | 1.130 | 1.060 | 1.080 | 614,600 | -0.01(-0.92%) |
Aug 27, 2020 | 1.090 | 1.150 | 1.060 | 1.090 | 373,938 | +0.03(+2.83%) |
Aug 26, 2020 | 1.090 | 1.100 | 1.060 | 1.060 | 228,982 | +0.02(+1.92%) |
Aug 25, 2020 | 1.060 | 1.070 | 1.030 | 1.040 | 339,717 | -0.02(-1.89%) |
Aug 24, 2020 | 1.120 | 1.120 | 1.050 | 1.060 | 272,602 | -0.05(-4.50%) |
Aug 21, 2020 | 1.050 | 1.120 | 1.030 | 1.110 | 101,500 | +0.05(+4.72%) |
Aug 20, 2020 | 1.080 | 1.080 | 1.020 | 1.060 | 380,126 | -0.02(-1.85%) |
Aug 19, 2020 | 1.170 | 1.170 | 1.070 | 1.080 | 209,741 | -0.09(-7.69%) |
Aug 18, 2020 | 1.190 | 1.190 | 1.140 | 1.170 | 61,509 | -0.01(-0.85%) |
Aug 17, 2020 | 1.170 | 1.180 | 1.110 | 1.180 | 101,457 | +0.03(+2.61%) |
Aug 14, 2020 | 1.130 | 1.169 | 1.095 | 1.150 | 236,500 | +0.01(+0.88%) |
Aug 13, 2020 | 1.120 | 1.190 | 1.120 | 1.140 | 184,401 | +0.01(+0.88%) |
Aug 12, 2020 | 1.220 | 1.250 | 1.090 | 1.130 | 852,824 | -0.13(-10.32%) |
Aug 11, 2020 | 1.210 | 1.340 | 1.170 | 1.260 | 2,188,020 | +0.08(+6.78%) |
Aug 10, 2020 | 1.200 | 1.230 | 1.160 | 1.180 | 270,557 | -0.01(-0.84%) |
Aug 07, 2020 | 1.270 | 1.270 | 1.170 | 1.190 | 259,900 | -0.07(-5.56%) |
Aug 06, 2020 | 1.270 | 1.280 | 1.230 | 1.260 | 182,610 | +0.01(+0.80%) |
Aug 05, 2020 | 1.250 | 1.330 | 1.200 | 1.250 | 510,605 | +0.04(+3.31%) |
Aug 04, 2020 | 1.070 | 1.250 | 1.070 | 1.210 | 861,788 | +0.15(+14.15%) |
Aug 03, 2020 | 1.020 | 1.090 | 1.020 | 1.060 | 329,935 | +0.04(+3.92%) |
Jul 31, 2020 | 1.000 | 1.050 | 0.9900 | 1.020 | 1,068,300 | -0.05(-4.67%) |
Jul 30, 2020 | 1.020 | 1.090 | 1.020 | 1.070 | 194,772 | -0.03(-2.73%) |
Jul 29, 2020 | 1.120 | 1.130 | 1.100 | 1.100 | 86,165 | -0.03(-2.65%) |
Jul 28, 2020 | 1.050 | 1.150 | 1.030 | 1.130 | 325,229 | +0.08(+7.62%) |
Jul 27, 2020 | 1.100 | 1.100 | 1.010 | 1.050 | 266,651 | -0.03(-2.78%) |
Jul 24, 2020 | 1.070 | 1.080 | 1.000 | 1.080 | 494,000 | -0.01(-0.92%) |
Jul 23, 2020 | 1.110 | 1.140 | 1.090 | 1.090 | 318,162 | -0.01(-0.91%) |
Jul 22, 2020 | 1.090 | 1.150 | 1.090 | 1.100 | 445,849 | -0.07(-5.98%) |
Jul 21, 2020 | 1.200 | 1.230 | 1.170 | 1.170 | 289,271 | -0.04(-3.31%) |
Jul 20, 2020 | 1.230 | 1.270 | 1.210 | 1.210 | 248,591 | -0.02(-1.63%) |
Jul 17, 2020 | 1.290 | 1.300 | 1.220 | 1.230 | 371,000 | -0.06(-4.65%) |
Jul 16, 2020 | 1.330 | 1.330 | 1.270 | 1.290 | 177,934 | -0.04(-3.01%) |
Jul 15, 2020 | 1.340 | 1.360 | 1.280 | 1.330 | 286,770 | +0.04(+3.10%) |
Jul 14, 2020 | 1.350 | 1.350 | 1.240 | 1.290 | 404,456 | +0.01(+0.78%) |
Jul 13, 2020 | 1.410 | 1.430 | 1.260 | 1.280 | 623,980 | -0.09(-6.57%) |
Jul 10, 2020 | 1.350 | 1.430 | 1.320 | 1.370 | 368,100 | +0.01(+0.74%) |
Jul 09, 2020 | 1.270 | 1.400 | 1.260 | 1.360 | 688,597 | +0.11(+8.80%) |
Jul 08, 2020 | 1.350 | 1.430 | 1.170 | 1.250 | 1,715,451 | -0.13(-9.42%) |
Jul 07, 2020 | 1.420 | 1.420 | 1.350 | 1.380 | 296,112 | -0.05(-3.50%) |
Jul 06, 2020 | 1.430 | 1.480 | 1.380 | 1.430 | 920,974 | +0.05(+3.62%) |
Jul 02, 2020 | 1.350 | 1.440 | 1.250 | 1.380 | 883,900 | +0.05(+3.76%) |
Jul 01, 2020 | 1.230 | 1.350 | 1.230 | 1.330 | 487,721 | +0.10(+8.13%) |
Jun 30, 2020 | 1.210 | 1.320 | 1.180 | 1.230 | 522,156 | +0.04(+3.36%) |
Jun 29, 2020 | 1.180 | 1.250 | 1.170 | 1.190 | 335,554 | +0.00(+0.00%) |
Jun 26, 2020 | 1.250 | 1.250 | 1.150 | 1.190 | 1,101,000 | -0.16(-11.85%) |
Jun 25, 2020 | 1.260 | 1.480 | 1.250 | 1.350 | 1,131,964 | +0.06(+4.65%) |
Jun 24, 2020 | 1.180 | 1.390 | 1.100 | 1.290 | 2,715,799 | +0.11(+9.32%) |
Jun 23, 2020 | 1.110 | 1.280 | 1.090 | 1.180 | 2,273,871 | +0.12(+11.32%) |
Jun 22, 2020 | 1.100 | 1.110 | 1.060 | 1.060 | 451,043 | -0.04(-3.64%) |
Jun 19, 2020 | 1.060 | 1.120 | 1.050 | 1.100 | 375,200 | +0.06(+5.77%) |
Jun 18, 2020 | 1.030 | 1.100 | 1.030 | 1.040 | 324,543 | +0.01(+0.97%) |
Jun 17, 2020 | 1.070 | 1.090 | 1.030 | 1.030 | 442,776 | -0.05(-4.63%) |
Jun 16, 2020 | 1.150 | 1.150 | 1.030 | 1.080 | 988,343 | -0.06(-5.26%) |
Jun 15, 2020 | 1.100 | 1.180 | 1.050 | 1.140 | 1,348,789 | +0.02(+1.79%) |
Jun 12, 2020 | 1.020 | 1.190 | 1.010 | 1.120 | 2,914,400 | +0.14(+14.29%) |
Jun 11, 2020 | 0.9900 | 1.020 | 0.9800 | 0.9800 | 738,737 | -0.10(-9.26%) |
Jun 10, 2020 | 1.050 | 1.180 | 0.9700 | 1.080 | 2,419,348 | -0.07(-6.09%) |
Jun 09, 2020 | 1.160 | 1.160 | 1.110 | 1.150 | 1,316,305 | -0.14(-10.85%) |
Jun 08, 2020 | 1.170 | 1.360 | 1.136 | 1.290 | 1,200,116 | +0.17(+15.18%) |
Jun 05, 2020 | 1.020 | 1.250 | 1.000 | 1.120 | 2,621,300 | +0.08(+7.69%) |
Jun 04, 2020 | 1.030 | 1.100 | 1.000 | 1.040 | 447,062 | +0.00(+0.00%) |
Jun 03, 2020 | 0.9500 | 1.060 | 0.9300 | 1.040 | 739,006 | +0.10(+11.10%) |
Jun 02, 2020 | 0.9200 | 0.9727 | 0.9012 | 0.9361 | 272,299 | +0.02(+2.04%) |