Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.130 | 1.150 | 1.070 | 1.110 | 157,500 | -0.04(-3.48%) |
Oct 29, 2020 | 1.070 | 1.190 | 1.060 | 1.150 | 198,719 | +0.05(+4.55%) |
Oct 28, 2020 | 1.160 | 1.170 | 1.050 | 1.100 | 320,514 | -0.12(-9.84%) |
Oct 27, 2020 | 1.240 | 1.250 | 1.160 | 1.220 | 174,091 | -0.03(-2.40%) |
Oct 26, 2020 | 1.300 | 1.320 | 1.160 | 1.250 | 529,621 | +0.00(+0.00%) |
Oct 23, 2020 | 1.150 | 1.280 | 1.150 | 1.250 | 565,600 | +0.10(+8.70%) |
Oct 22, 2020 | 1.180 | 1.180 | 1.090 | 1.150 | 216,614 | -0.02(-1.71%) |
Oct 21, 2020 | 1.170 | 1.200 | 1.120 | 1.170 | 359,535 | -0.06(-4.88%) |
Oct 20, 2020 | 1.370 | 1.400 | 1.180 | 1.230 | 1,239,619 | -0.20(-13.99%) |
Oct 19, 2020 | 1.110 | 1.560 | 1.110 | 1.430 | 5,409,794 | +0.34(+31.19%) |
Oct 16, 2020 | 1.060 | 1.147 | 1.020 | 1.090 | 299,900 | +0.03(+2.83%) |
Oct 15, 2020 | 0.9800 | 1.120 | 0.9600 | 1.060 | 321,515 | +0.10(+10.42%) |
Oct 14, 2020 | 1.100 | 1.120 | 0.9300 | 0.9600 | 675,201 | -0.14(-12.73%) |
Oct 13, 2020 | 1.170 | 1.170 | 1.050 | 1.100 | 240,984 | -0.04(-3.51%) |
Oct 12, 2020 | 1.240 | 1.250 | 1.120 | 1.140 | 252,687 | -0.08(-6.56%) |
Oct 09, 2020 | 1.240 | 1.270 | 1.200 | 1.220 | 96,000 | +0.01(+0.83%) |
Oct 08, 2020 | 1.320 | 1.320 | 1.200 | 1.210 | 353,094 | -0.03(-2.42%) |
Oct 07, 2020 | 1.290 | 1.380 | 1.230 | 1.240 | 630,588 | +0.04(+3.33%) |
Oct 06, 2020 | 1.240 | 1.250 | 1.150 | 1.200 | 344,428 | +0.00(+0.00%) |
Oct 05, 2020 | 1.480 | 1.600 | 1.160 | 1.200 | 1,520,379 | -0.10(-7.69%) |
Oct 02, 2020 | 1.280 | 1.350 | 1.270 | 1.300 | 50,200 | -0.06(-4.41%) |
Oct 01, 2020 | 1.330 | 1.420 | 1.311 | 1.360 | 104,964 | +0.01(+0.74%) |
Sep 30, 2020 | 1.380 | 1.479 | 1.270 | 1.350 | 271,363 | +0.00(+0.00%) |
Sep 29, 2020 | 1.300 | 1.500 | 1.267 | 1.350 | 173,096 | +0.07(+5.47%) |
Sep 28, 2020 | 1.400 | 1.440 | 1.210 | 1.280 | 175,075 | -0.12(-8.57%) |
Sep 25, 2020 | 1.300 | 1.499 | 1.285 | 1.400 | 110,300 | +0.10(+7.69%) |
Sep 24, 2020 | 1.290 | 1.380 | 1.220 | 1.300 | 114,054 | -0.11(-7.80%) |
Sep 23, 2020 | 1.680 | 1.700 | 1.410 | 1.410 | 193,828 | -0.31(-18.02%) |
Sep 22, 2020 | 1.640 | 1.800 | 1.630 | 1.720 | 117,190 | +0.09(+5.52%) |
Sep 21, 2020 | 1.850 | 1.860 | 1.630 | 1.630 | 310,602 | -0.29(-15.10%) |
Sep 18, 2020 | 2.280 | 2.280 | 1.900 | 1.920 | 465,700 | -0.33(-14.67%) |
Sep 17, 2020 | 2.360 | 2.410 | 2.200 | 2.250 | 541,211 | +0.05(+2.27%) |
Sep 16, 2020 | 2.210 | 2.280 | 2.050 | 2.200 | 346,850 | -0.02(-0.90%) |
Sep 15, 2020 | 2.450 | 2.450 | 2.150 | 2.220 | 246,920 | -0.11(-4.72%) |
Sep 14, 2020 | 2.270 | 2.650 | 2.270 | 2.330 | 971,369 | +0.09(+4.02%) |
Sep 11, 2020 | 2.260 | 2.380 | 2.160 | 2.240 | 114,400 | -0.02(-0.88%) |
Sep 10, 2020 | 2.150 | 2.280 | 2.110 | 2.260 | 156,768 | +0.10(+4.63%) |
Sep 09, 2020 | 2.240 | 2.300 | 2.100 | 2.160 | 294,987 | -0.10(-4.42%) |
Sep 08, 2020 | 2.330 | 2.440 | 2.260 | 2.260 | 250,520 | -0.07(-3.00%) |
Sep 04, 2020 | 2.120 | 2.420 | 2.120 | 2.330 | 332,700 | +0.12(+5.43%) |
Sep 03, 2020 | 2.220 | 2.230 | 2.100 | 2.210 | 321,408 | +0.00(+0.00%) |
Sep 02, 2020 | 2.150 | 2.240 | 2.000 | 2.210 | 478,123 | +0.00(+0.00%) |
Sep 01, 2020 | 2.120 | 2.240 | 2.020 | 2.210 | 661,135 | -0.03(-1.34%) |
Aug 31, 2020 | 2.170 | 2.400 | 2.170 | 2.240 | 524,671 | -0.31(-12.16%) |
Aug 28, 2020 | 2.050 | 2.560 | 1.980 | 2.550 | 1,418,400 | +0.19(+8.05%) |
Aug 27, 2020 | 3.300 | 3.440 | 1.960 | 2.360 | 42,309,120 | +0.26(+12.38%) |
Aug 26, 2020 | 1.980 | 2.130 | 1.880 | 2.100 | 358,031 | +0.12(+6.06%) |
Aug 25, 2020 | 1.830 | 2.050 | 1.800 | 1.980 | 333,658 | +0.08(+4.21%) |
Aug 24, 2020 | 1.920 | 2.000 | 1.740 | 1.900 | 531,882 | +0.07(+3.83%) |
Aug 21, 2020 | 1.600 | 1.876 | 1.510 | 1.830 | 524,700 | +0.33(+22.00%) |
Aug 20, 2020 | 1.410 | 1.570 | 1.410 | 1.500 | 83,427 | +0.06(+4.17%) |
Aug 19, 2020 | 1.420 | 1.590 | 1.360 | 1.440 | 273,018 | -0.01(-0.69%) |
Aug 18, 2020 | 1.510 | 1.550 | 1.410 | 1.450 | 139,964 | -0.11(-7.05%) |
Aug 17, 2020 | 1.520 | 1.640 | 1.517 | 1.560 | 99,178 | +0.05(+3.31%) |
Aug 14, 2020 | 1.570 | 1.640 | 1.450 | 1.510 | 162,400 | -0.13(-7.93%) |
Aug 13, 2020 | 1.690 | 1.860 | 1.590 | 1.640 | 270,378 | -0.13(-7.34%) |
Aug 12, 2020 | 1.500 | 1.790 | 1.480 | 1.770 | 1,171,904 | +0.27(+18.00%) |
Aug 11, 2020 | 1.250 | 1.530 | 1.250 | 1.500 | 1,138,760 | +0.12(+8.70%) |
Aug 10, 2020 | 2.060 | 2.380 | 1.230 | 1.380 | 14,709,519 | +0.16(+13.11%) |
Aug 07, 2020 | 1.130 | 1.250 | 1.130 | 1.220 | 151,100 | +0.04(+3.39%) |
Aug 06, 2020 | 1.170 | 1.190 | 1.110 | 1.180 | 190,087 | -0.01(-0.84%) |
Aug 05, 2020 | 1.200 | 1.210 | 1.110 | 1.190 | 168,508 | +0.09(+8.18%) |
Aug 04, 2020 | 1.230 | 1.400 | 1.010 | 1.100 | 576,406 | -0.37(-25.17%) |