Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.290 | 1.299 | 1.204 | 1.206 | 523,850 | -0.09(-7.23%) |
Oct 29, 2020 | 1.300 | 1.400 | 1.300 | 1.300 | 282,349 | +0.02(+1.25%) |
Oct 28, 2020 | 1.200 | 1.320 | 1.123 | 1.284 | 1,021,151 | -0.12(-8.61%) |
Oct 27, 2020 | 1.439 | 1.447 | 1.400 | 1.405 | 656,279 | -0.02(-1.54%) |
Oct 26, 2020 | 1.487 | 1.493 | 1.425 | 1.427 | 574,391 | -0.09(-5.99%) |
Oct 23, 2020 | 1.540 | 1.575 | 1.510 | 1.518 | 364,970 | -0.01(-0.59%) |
Oct 22, 2020 | 1.485 | 1.556 | 1.480 | 1.527 | 641,594 | +0.03(+1.87%) |
Oct 21, 2020 | 1.478 | 1.510 | 1.478 | 1.499 | 421,030 | -0.00(-0.07%) |
Oct 20, 2020 | 1.600 | 1.600 | 1.500 | 1.500 | 909,223 | -0.06(-3.78%) |
Oct 19, 2020 | 1.554 | 1.598 | 1.551 | 1.559 | 467,166 | +0.00(+0.32%) |
Oct 16, 2020 | 1.575 | 1.589 | 1.551 | 1.554 | 330,000 | -0.05(-2.88%) |
Oct 15, 2020 | 1.615 | 1.653 | 1.559 | 1.600 | 389,821 | -0.05(-3.32%) |
Oct 14, 2020 | 1.650 | 1.734 | 1.611 | 1.655 | 610,481 | +0.03(+1.78%) |
Oct 13, 2020 | 1.710 | 1.714 | 1.600 | 1.626 | 475,479 | -0.09(-5.30%) |
Oct 12, 2020 | 1.660 | 1.765 | 1.650 | 1.717 | 983,294 | +0.09(+5.66%) |
Oct 09, 2020 | 1.600 | 1.670 | 1.599 | 1.625 | 794,230 | +0.04(+2.85%) |
Oct 08, 2020 | 1.640 | 1.646 | 1.527 | 1.580 | 889,844 | -0.06(-3.66%) |
Oct 07, 2020 | 1.710 | 1.919 | 1.598 | 1.640 | 3,149,347 | +0.05(+3.14%) |
Oct 06, 2020 | 1.550 | 1.617 | 1.511 | 1.590 | 1,070,562 | +0.04(+2.71%) |
Oct 05, 2020 | 1.530 | 1.565 | 1.500 | 1.548 | 393,432 | -0.01(-0.45%) |
Oct 02, 2020 | 1.510 | 1.599 | 1.500 | 1.555 | 397,620 | -0.03(-1.89%) |
Oct 01, 2020 | 1.610 | 1.650 | 1.522 | 1.585 | 1,386,130 | +0.04(+2.86%) |
Sep 30, 2020 | 1.555 | 1.629 | 1.501 | 1.541 | 448,194 | -0.06(-3.63%) |
Sep 29, 2020 | 1.570 | 1.648 | 1.550 | 1.599 | 389,916 | +0.00(+0.06%) |
Sep 28, 2020 | 1.510 | 1.665 | 1.500 | 1.598 | 1,123,564 | +0.12(+8.27%) |
Sep 25, 2020 | 1.480 | 1.555 | 1.450 | 1.476 | 914,410 | -0.02(-1.27%) |
Sep 24, 2020 | 1.451 | 1.495 | 1.416 | 1.495 | 558,169 | -0.00(-0.33%) |
Sep 23, 2020 | 1.600 | 1.600 | 1.500 | 1.500 | 650,105 | -0.05(-3.16%) |
Sep 22, 2020 | 1.506 | 1.559 | 1.500 | 1.549 | 395,699 | +0.06(+3.96%) |
Sep 21, 2020 | 1.530 | 1.548 | 1.480 | 1.490 | 481,216 | -0.09(-5.70%) |
Sep 18, 2020 | 1.600 | 1.618 | 1.530 | 1.580 | 782,780 | -0.01(-0.50%) |
Sep 17, 2020 | 1.601 | 1.634 | 1.560 | 1.588 | 362,348 | -0.05(-2.99%) |
Sep 16, 2020 | 1.560 | 1.637 | 1.552 | 1.637 | 512,434 | +0.04(+2.38%) |
Sep 15, 2020 | 1.530 | 1.649 | 1.515 | 1.599 | 901,140 | +0.05(+3.16%) |
Sep 14, 2020 | 1.540 | 1.575 | 1.467 | 1.550 | 1,199,420 | -0.03(-2.21%) |
Sep 11, 2020 | 1.708 | 1.995 | 1.516 | 1.585 | 6,911,689 | +0.08(+5.67%) |
Sep 10, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 792,069 | -0.01(-0.53%) |
Sep 09, 2020 | 1.598 | 1.606 | 1.481 | 1.508 | 674,679 | -0.10(-6.34%) |
Sep 08, 2020 | 1.554 | 1.645 | 1.550 | 1.610 | 384,346 | -0.04(-2.42%) |
Sep 04, 2020 | 1.559 | 1.650 | 1.500 | 1.650 | 525,480 | +0.05(+3.12%) |
Sep 03, 2020 | 1.680 | 1.680 | 1.560 | 1.600 | 391,436 | -0.10(-5.88%) |
Sep 02, 2020 | 1.660 | 1.756 | 1.570 | 1.700 | 683,518 | +0.00(+0.00%) |
Sep 01, 2020 | 1.700 | 1.800 | 1.600 | 1.700 | 585,418 | -0.06(-3.30%) |
Aug 31, 2020 | 1.850 | 1.865 | 1.700 | 1.758 | 713,890 | -0.09(-4.72%) |
Aug 28, 2020 | 1.690 | 1.950 | 1.660 | 1.845 | 1,781,910 | +0.20(+12.23%) |
Aug 27, 2020 | 1.750 | 1.789 | 1.600 | 1.644 | 1,488,144 | -0.26(-13.47%) |
Aug 26, 2020 | 1.500 | 2.149 | 1.490 | 1.900 | 3,341,747 | +0.40(+26.67%) |
Aug 25, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 415,717 | +0.02(+1.35%) |
Aug 24, 2020 | 1.485 | 1.519 | 1.454 | 1.480 | 442,986 | -0.06(-3.83%) |
Aug 21, 2020 | 1.570 | 1.605 | 1.468 | 1.539 | 721,740 | -0.11(-6.73%) |
Aug 20, 2020 | 1.430 | 1.675 | 1.430 | 1.650 | 1,660,875 | +0.19(+13.01%) |
Aug 19, 2020 | 1.480 | 1.548 | 1.400 | 1.460 | 881,273 | -0.04(-2.67%) |
Aug 18, 2020 | 1.600 | 1.700 | 1.400 | 1.500 | 1,173,420 | -0.18(-10.93%) |
Aug 17, 2020 | 1.700 | 1.715 | 1.620 | 1.684 | 553,222 | -0.04(-2.32%) |
Aug 14, 2020 | 1.731 | 1.799 | 1.651 | 1.724 | 563,130 | -0.04(-2.32%) |
Aug 13, 2020 | 1.805 | 1.825 | 1.636 | 1.765 | 971,165 | -0.06(-3.29%) |
Aug 12, 2020 | 1.890 | 1.897 | 1.800 | 1.825 | 649,554 | -0.07(-3.95%) |
Aug 11, 2020 | 1.900 | 1.900 | 1.900 | 1.900 | 525,972 | -0.01(-0.26%) |
Aug 10, 2020 | 2.000 | 2.000 | 1.890 | 1.905 | 595,670 | -0.06(-2.91%) |
Aug 07, 2020 | 2.000 | 2.000 | 1.910 | 1.962 | 438,830 | -0.04(-1.95%) |
Aug 06, 2020 | 2.039 | 2.050 | 1.980 | 2.001 | 498,303 | +0.02(+1.21%) |
Aug 05, 2020 | 1.851 | 2.050 | 1.851 | 1.977 | 927,095 | +0.07(+3.40%) |
Aug 04, 2020 | 1.911 | 1.947 | 1.801 | 1.912 | 517,719 | -0.06(-3.19%) |