Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.827 | 1.846 | 1.817 | 1.836 | 203,319 | -0.02(-1.07%) |
Aug 28, 2020 | 1.846 | 1.866 | 1.846 | 1.856 | 125,251 | +0.01(+0.54%) |
Aug 27, 2020 | 1.866 | 1.876 | 1.841 | 1.846 | 279,378 | -0.09(-4.60%) |
Aug 26, 2020 | 1.891 | 1.935 | 1.891 | 1.935 | 173,341 | +0.03(+1.56%) |
Aug 25, 2020 | 1.886 | 1.906 | 1.881 | 1.906 | 255,605 | +0.00(+0.26%) |
Aug 24, 2020 | 1.906 | 1.921 | 1.881 | 1.901 | 402,977 | +0.06(+3.50%) |
Aug 21, 2020 | 1.827 | 1.846 | 1.822 | 1.836 | 163,634 | +0.01(+0.54%) |
Aug 20, 2020 | 1.856 | 1.871 | 1.822 | 1.827 | 416,017 | -0.05(-2.64%) |
Aug 19, 2020 | 1.876 | 1.896 | 1.856 | 1.876 | 557,379 | +0.05(+2.71%) |
Aug 18, 2020 | 1.832 | 1.855 | 1.812 | 1.827 | 820,696 | -0.01(-0.81%) |
Aug 17, 2020 | 1.876 | 1.881 | 1.817 | 1.841 | 1,589,748 | -0.01(-0.53%) |
Aug 14, 2020 | 1.817 | 1.906 | 1.817 | 1.851 | 243,835 | +0.01(+0.81%) |
Aug 13, 2020 | 1.817 | 1.856 | 1.817 | 1.836 | 210,979 | +0.02(+1.09%) |
Aug 12, 2020 | 1.817 | 1.832 | 1.797 | 1.817 | 292,586 | +0.03(+1.66%) |
Aug 11, 2020 | 1.787 | 1.817 | 1.757 | 1.787 | 605,736 | +0.04(+2.27%) |
Aug 10, 2020 | 1.772 | 1.772 | 1.747 | 1.747 | 239,997 | -0.04(-2.22%) |
Aug 07, 2020 | 1.772 | 1.794 | 1.757 | 1.787 | 444,035 | +0.04(+2.56%) |
Aug 06, 2020 | 1.782 | 1.782 | 1.733 | 1.742 | 314,372 | +0.00(+0.00%) |
Aug 05, 2020 | 1.757 | 1.772 | 1.728 | 1.742 | 537,955 | +0.08(+5.07%) |
Aug 04, 2020 | 1.594 | 1.713 | 1.594 | 1.658 | 1,447,755 | +0.04(+2.76%) |
Aug 03, 2020 | 1.579 | 1.619 | 1.574 | 1.614 | 520,252 | +0.08(+5.16%) |
Jul 31, 2020 | 1.584 | 1.584 | 1.525 | 1.535 | 467,873 | -0.02(-1.27%) |
Jul 30, 2020 | 1.520 | 1.564 | 1.515 | 1.554 | 337,073 | +0.02(+1.29%) |
Jul 29, 2020 | 1.569 | 1.569 | 1.515 | 1.535 | 404,201 | +0.00(+0.00%) |
Jul 28, 2020 | 1.544 | 1.559 | 1.520 | 1.535 | 570,963 | -0.04(-2.52%) |
Jul 27, 2020 | 1.564 | 1.579 | 1.559 | 1.574 | 245,427 | -0.03(-1.85%) |
Jul 24, 2020 | 1.629 | 1.629 | 1.599 | 1.604 | 232,118 | -0.01(-0.61%) |
Jul 23, 2020 | 1.629 | 1.648 | 1.614 | 1.614 | 265,655 | +0.00(+0.31%) |
Jul 22, 2020 | 1.564 | 1.619 | 1.564 | 1.609 | 453,667 | +0.04(+2.85%) |
Jul 21, 2020 | 1.569 | 1.599 | 1.554 | 1.564 | 392,258 | -0.01(-0.63%) |
Jul 20, 2020 | 1.584 | 1.589 | 1.559 | 1.574 | 328,848 | +0.02(+1.60%) |
Jul 17, 2020 | 1.544 | 1.552 | 1.535 | 1.549 | 266,461 | +0.02(+1.62%) |
Jul 16, 2020 | 1.544 | 1.549 | 1.520 | 1.525 | 468,194 | -0.06(-3.75%) |
Jul 15, 2020 | 1.579 | 1.584 | 1.564 | 1.584 | 270,631 | +0.03(+2.24%) |
Jul 14, 2020 | 1.530 | 1.559 | 1.530 | 1.549 | 372,866 | +0.01(+0.97%) |
Jul 13, 2020 | 1.554 | 1.589 | 1.530 | 1.535 | 599,039 | +0.00(+0.32%) |
Jul 10, 2020 | 1.495 | 1.535 | 1.495 | 1.530 | 305,653 | +0.03(+1.98%) |
Jul 09, 2020 | 1.549 | 1.549 | 1.485 | 1.500 | 415,674 | -0.04(-2.57%) |
Jul 08, 2020 | 1.559 | 1.564 | 1.525 | 1.539 | 298,305 | -0.02(-1.58%) |
Jul 07, 2020 | 1.589 | 1.589 | 1.539 | 1.564 | 472,716 | +0.01(+0.96%) |
Jul 06, 2020 | 1.500 | 1.559 | 1.500 | 1.549 | 391,838 | +0.05(+3.30%) |
Jul 02, 2020 | 1.505 | 1.542 | 1.485 | 1.500 | 530,903 | +0.04(+3.06%) |
Jul 01, 2020 | 1.460 | 1.475 | 1.445 | 1.455 | 457,879 | -0.05(-3.61%) |
Jun 30, 2020 | 1.480 | 1.510 | 1.460 | 1.510 | 1,177,405 | +0.01(+0.99%) |
Jun 29, 2020 | 1.505 | 1.510 | 1.485 | 1.495 | 263,752 | -0.00(-0.33%) |
Jun 26, 2020 | 1.515 | 1.525 | 1.495 | 1.500 | 292,118 | -0.04(-2.57%) |
Jun 25, 2020 | 1.490 | 1.544 | 1.490 | 1.539 | 268,229 | +0.02(+1.63%) |
Jun 24, 2020 | 1.530 | 1.549 | 1.510 | 1.515 | 523,602 | -0.04(-2.55%) |
Jun 23, 2020 | 1.574 | 1.629 | 1.549 | 1.554 | 334,966 | -0.04(-2.48%) |
Jun 22, 2020 | 1.604 | 1.604 | 1.574 | 1.594 | 170,767 | -0.03(-2.13%) |
Jun 19, 2020 | 1.643 | 1.643 | 1.616 | 1.629 | 439,793 | +0.00(+0.00%) |
Jun 18, 2020 | 1.619 | 1.643 | 1.614 | 1.629 | 253,041 | -0.03(-1.79%) |
Jun 17, 2020 | 1.683 | 1.698 | 1.658 | 1.658 | 284,607 | -0.03(-1.76%) |
Jun 16, 2020 | 1.688 | 1.713 | 1.663 | 1.688 | 382,795 | -0.00(-0.29%) |
Jun 15, 2020 | 1.663 | 1.713 | 1.643 | 1.693 | 240,025 | -0.01(-0.87%) |
Jun 12, 2020 | 1.742 | 1.742 | 1.681 | 1.708 | 221,411 | -0.00(-0.29%) |
Jun 11, 2020 | 1.757 | 1.757 | 1.693 | 1.713 | 290,392 | -0.05(-3.08%) |
Jun 10, 2020 | 1.807 | 1.807 | 1.757 | 1.767 | 104,899 | -0.03(-1.65%) |
Jun 09, 2020 | 1.792 | 1.812 | 1.782 | 1.797 | 336,604 | -0.02(-1.36%) |
Jun 08, 2020 | 1.802 | 1.836 | 1.792 | 1.822 | 481,257 | -0.01(-0.54%) |
Jun 05, 2020 | 1.866 | 1.866 | 1.807 | 1.832 | 341,006 | +0.00(+0.00%) |
Jun 04, 2020 | 1.782 | 1.832 | 1.782 | 1.832 | 378,842 | +0.09(+5.11%) |
Jun 03, 2020 | 1.713 | 1.767 | 1.713 | 1.742 | 191,414 | +0.02(+1.44%) |
Jun 02, 2020 | 1.668 | 1.752 | 1.668 | 1.718 | 421,603 | +0.06(+3.59%) |