Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.248 | 1.278 | 1.193 | 1.271 | 300,790 | +0.01(+1.18%) |
Oct 29, 2020 | 1.219 | 1.285 | 1.204 | 1.256 | 284,970 | +0.01(+0.59%) |
Oct 28, 2020 | 1.359 | 1.359 | 1.234 | 1.248 | 576,305 | -0.14(-10.11%) |
Oct 27, 2020 | 1.374 | 1.426 | 1.352 | 1.389 | 153,796 | +0.01(+1.08%) |
Oct 26, 2020 | 1.396 | 1.470 | 1.315 | 1.374 | 649,377 | -0.04(-3.12%) |
Oct 23, 2020 | 1.300 | 1.492 | 1.300 | 1.418 | 931,203 | +0.13(+9.71%) |
Oct 22, 2020 | 1.256 | 1.326 | 1.226 | 1.293 | 351,426 | +0.04(+2.94%) |
Oct 21, 2020 | 1.219 | 1.293 | 1.204 | 1.256 | 442,766 | +0.04(+3.66%) |
Oct 20, 2020 | 1.182 | 1.215 | 1.152 | 1.212 | 328,703 | +0.04(+3.14%) |
Oct 19, 2020 | 1.197 | 1.234 | 1.167 | 1.175 | 357,796 | -0.04(-3.64%) |
Oct 16, 2020 | 1.256 | 1.285 | 1.193 | 1.219 | 405,836 | -0.04(-2.94%) |
Oct 15, 2020 | 1.293 | 1.293 | 1.212 | 1.256 | 347,783 | +0.02(+1.80%) |
Oct 14, 2020 | 1.300 | 1.315 | 1.212 | 1.234 | 438,078 | -0.04(-3.47%) |
Oct 13, 2020 | 1.256 | 1.359 | 1.252 | 1.278 | 247,885 | +0.04(+2.98%) |
Oct 12, 2020 | 1.448 | 1.455 | 1.226 | 1.241 | 1,095,877 | -0.16(-11.58%) |
Oct 09, 2020 | 1.559 | 1.566 | 1.389 | 1.404 | 3,090,610 | -0.07(-5.00%) |
Oct 08, 2020 | 1.330 | 1.537 | 1.301 | 1.477 | 1,962,045 | +0.18(+13.64%) |
Oct 07, 2020 | 1.308 | 1.322 | 1.248 | 1.300 | 147,671 | +0.01(+0.57%) |
Oct 06, 2020 | 1.300 | 1.315 | 1.256 | 1.293 | 189,300 | -0.01(-0.57%) |
Oct 05, 2020 | 1.189 | 1.322 | 1.189 | 1.300 | 383,067 | +0.11(+9.32%) |
Oct 02, 2020 | 1.145 | 1.204 | 1.143 | 1.189 | 141,866 | +0.01(+1.26%) |
Oct 01, 2020 | 1.212 | 1.212 | 1.145 | 1.175 | 200,428 | -0.04(-3.64%) |
Sep 30, 2020 | 1.234 | 1.271 | 1.197 | 1.219 | 209,705 | -0.01(-1.20%) |
Sep 29, 2020 | 1.226 | 1.278 | 1.189 | 1.234 | 233,614 | +0.02(+1.83%) |
Sep 28, 2020 | 1.241 | 1.293 | 1.212 | 1.212 | 171,263 | -0.01(-1.21%) |
Sep 25, 2020 | 1.271 | 1.293 | 1.197 | 1.226 | 578,973 | -0.04(-3.49%) |
Sep 24, 2020 | 1.315 | 1.322 | 1.263 | 1.271 | 181,964 | -0.07(-4.97%) |
Sep 23, 2020 | 1.322 | 1.352 | 1.256 | 1.337 | 454,132 | +0.01(+0.56%) |
Sep 22, 2020 | 1.278 | 1.345 | 1.278 | 1.330 | 249,727 | +0.05(+4.05%) |
Sep 21, 2020 | 1.352 | 1.359 | 1.226 | 1.278 | 239,844 | -0.11(-7.98%) |
Sep 18, 2020 | 1.352 | 1.455 | 1.322 | 1.389 | 629,601 | +0.03(+2.17%) |
Sep 17, 2020 | 1.219 | 1.359 | 1.214 | 1.359 | 308,491 | +0.10(+7.60%) |
Sep 16, 2020 | 1.212 | 1.300 | 1.212 | 1.263 | 177,995 | +0.05(+4.27%) |
Sep 15, 2020 | 1.241 | 1.241 | 1.167 | 1.212 | 197,347 | -0.01(-1.21%) |
Sep 14, 2020 | 1.204 | 1.226 | 1.182 | 1.226 | 157,809 | +0.02(+1.84%) |
Sep 11, 2020 | 1.212 | 1.212 | 1.160 | 1.204 | 407,054 | +0.01(+0.62%) |
Sep 10, 2020 | 1.241 | 1.241 | 1.182 | 1.197 | 303,760 | -0.04(-2.99%) |
Sep 09, 2020 | 1.256 | 1.256 | 1.182 | 1.234 | 250,957 | +0.01(+0.60%) |
Sep 08, 2020 | 1.315 | 1.315 | 1.189 | 1.226 | 278,944 | -0.10(-7.78%) |
Sep 04, 2020 | 1.352 | 1.352 | 1.300 | 1.330 | 620,396 | -0.01(-1.10%) |
Sep 03, 2020 | 1.256 | 1.359 | 1.226 | 1.344 | 767,325 | +0.08(+6.43%) |
Sep 02, 2020 | 1.256 | 1.322 | 1.226 | 1.263 | 165,374 | +0.01(+0.59%) |
Sep 01, 2020 | 1.175 | 1.293 | 1.175 | 1.256 | 408,799 | +0.09(+7.60%) |
Aug 31, 2020 | 1.167 | 1.200 | 1.145 | 1.167 | 133,773 | -0.01(-1.25%) |
Aug 28, 2020 | 1.175 | 1.219 | 1.152 | 1.182 | 121,967 | +0.00(+0.00%) |
Aug 27, 2020 | 1.204 | 1.226 | 1.145 | 1.182 | 375,613 | -0.01(-1.24%) |
Aug 26, 2020 | 1.241 | 1.271 | 1.189 | 1.197 | 230,672 | -0.07(-5.81%) |
Aug 25, 2020 | 1.271 | 1.285 | 1.160 | 1.271 | 364,753 | +0.04(+3.61%) |
Aug 24, 2020 | 1.175 | 1.271 | 1.175 | 1.226 | 321,122 | +0.06(+5.06%) |
Aug 21, 2020 | 1.271 | 1.271 | 1.145 | 1.167 | 435,617 | -0.07(-5.95%) |
Aug 20, 2020 | 1.352 | 1.381 | 1.241 | 1.241 | 415,474 | -0.12(-8.70%) |
Aug 19, 2020 | 1.367 | 1.396 | 1.330 | 1.359 | 289,458 | -0.02(-1.60%) |
Aug 18, 2020 | 1.381 | 1.459 | 1.330 | 1.381 | 496,206 | -0.01(-0.53%) |
Aug 17, 2020 | 1.396 | 1.470 | 1.374 | 1.389 | 813,236 | +0.01(+1.08%) |
Aug 14, 2020 | 1.212 | 1.389 | 1.204 | 1.374 | 879,357 | +0.15(+12.05%) |
Aug 13, 2020 | 1.234 | 1.293 | 1.204 | 1.226 | 317,062 | -0.03(-2.35%) |
Aug 12, 2020 | 1.241 | 1.271 | 1.189 | 1.256 | 195,837 | +0.03(+2.41%) |
Aug 11, 2020 | 1.293 | 1.344 | 1.226 | 1.226 | 374,317 | -0.07(-5.14%) |
Aug 10, 2020 | 1.248 | 1.330 | 1.212 | 1.293 | 453,080 | +0.04(+2.94%) |
Aug 07, 2020 | 1.123 | 1.278 | 1.123 | 1.256 | 251,244 | +0.10(+8.28%) |
Aug 06, 2020 | 1.330 | 1.389 | 1.145 | 1.160 | 711,566 | -0.15(-11.30%) |
Aug 05, 2020 | 1.241 | 1.396 | 1.226 | 1.308 | 771,553 | +0.11(+9.26%) |
Aug 04, 2020 | 1.219 | 1.256 | 1.182 | 1.197 | 563,163 | +0.01(+1.25%) |