Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.110 | 1.130 | 1.050 | 1.070 | 11,682,817 | -0.07(-6.14%) |
Aug 28, 2020 | 1.160 | 1.170 | 1.120 | 1.140 | 8,262,900 | -0.04(-3.39%) |
Aug 27, 2020 | 1.190 | 1.200 | 1.160 | 1.180 | 10,700,176 | -0.02(-1.67%) |
Aug 26, 2020 | 1.140 | 1.250 | 1.120 | 1.200 | 16,990,676 | +0.06(+5.26%) |
Aug 25, 2020 | 1.100 | 1.240 | 1.080 | 1.140 | 22,437,034 | +0.02(+1.79%) |
Aug 24, 2020 | 1.170 | 1.170 | 1.100 | 1.120 | 16,557,309 | -0.08(-6.67%) |
Aug 21, 2020 | 1.150 | 1.390 | 1.150 | 1.200 | 26,473,100 | +0.00(+0.00%) |
Aug 20, 2020 | 1.320 | 1.320 | 1.140 | 1.200 | 25,721,622 | -0.19(-13.67%) |
Aug 19, 2020 | 1.470 | 1.480 | 1.310 | 1.390 | 22,868,898 | -0.10(-6.71%) |
Aug 18, 2020 | 1.530 | 1.540 | 1.470 | 1.490 | 12,368,343 | -0.06(-3.87%) |
Aug 17, 2020 | 1.570 | 1.580 | 1.520 | 1.550 | 8,659,841 | -0.05(-3.13%) |
Aug 14, 2020 | 1.590 | 1.610 | 1.560 | 1.600 | 7,171,600 | +0.02(+1.27%) |
Aug 13, 2020 | 1.540 | 1.680 | 1.540 | 1.580 | 15,377,892 | +0.02(+1.28%) |
Aug 12, 2020 | 1.580 | 1.590 | 1.500 | 1.560 | 12,139,413 | -0.02(-1.27%) |
Aug 11, 2020 | 1.650 | 1.660 | 1.570 | 1.580 | 9,384,921 | -0.06(-3.66%) |
Aug 10, 2020 | 1.640 | 1.670 | 1.600 | 1.640 | 12,736,020 | +0.05(+3.14%) |
Aug 07, 2020 | 1.660 | 1.680 | 1.560 | 1.590 | 13,991,200 | -0.07(-4.22%) |
Aug 06, 2020 | 1.700 | 1.750 | 1.650 | 1.660 | 9,587,920 | -0.02(-1.19%) |
Aug 05, 2020 | 1.670 | 1.760 | 1.620 | 1.680 | 17,883,204 | -0.01(-0.59%) |
Aug 04, 2020 | 1.800 | 1.810 | 1.650 | 1.690 | 24,674,876 | -0.04(-2.31%) |
Aug 03, 2020 | 1.530 | 2.000 | 1.520 | 1.730 | 110,941,688 | +0.27(+18.49%) |
Jul 31, 2020 | 1.560 | 1.560 | 1.430 | 1.460 | 18,509,200 | -0.13(-8.18%) |
Jul 30, 2020 | 1.640 | 1.640 | 1.520 | 1.590 | 20,169,444 | -0.08(-4.79%) |
Jul 29, 2020 | 1.720 | 1.720 | 1.650 | 1.670 | 16,225,586 | -0.06(-3.47%) |
Jul 28, 2020 | 1.700 | 1.810 | 1.620 | 1.730 | 30,678,426 | +0.02(+1.17%) |
Jul 27, 2020 | 1.850 | 1.860 | 1.700 | 1.710 | 26,632,040 | -0.10(-5.52%) |
Jul 24, 2020 | 1.850 | 1.940 | 1.750 | 1.810 | 25,147,600 | -0.01(-0.55%) |
Jul 23, 2020 | 1.890 | 1.890 | 1.800 | 1.820 | 24,970,944 | -0.11(-5.70%) |
Jul 22, 2020 | 2.090 | 2.210 | 1.900 | 1.930 | 53,673,532 | +0.01(+0.52%) |
Jul 21, 2020 | 2.010 | 2.020 | 1.920 | 1.920 | 34,804,144 | -0.17(-8.13%) |
Jul 20, 2020 | 2.190 | 2.200 | 2.050 | 2.090 | 29,843,080 | -0.12(-5.64%) |
Jul 17, 2020 | 2.220 | 2.250 | 2.170 | 2.215 | 20,498,502 | +0.00(+0.23%) |
Jul 16, 2020 | 2.250 | 2.280 | 2.200 | 2.210 | 20,548,268 | -0.08(-3.49%) |
Jul 15, 2020 | 2.430 | 2.440 | 2.250 | 2.290 | 40,286,296 | -0.01(-0.43%) |
Jul 14, 2020 | 2.240 | 2.300 | 2.150 | 2.300 | 26,057,004 | +0.07(+3.14%) |
Jul 13, 2020 | 2.350 | 2.360 | 2.200 | 2.230 | 33,100,920 | -0.12(-5.11%) |
Jul 10, 2020 | 2.330 | 2.730 | 2.280 | 2.350 | 77,816,896 | -0.05(-2.08%) |
Jul 09, 2020 | 2.490 | 2.500 | 2.300 | 2.400 | 33,425,796 | +0.05(+2.13%) |
Jul 08, 2020 | 2.410 | 2.440 | 2.300 | 2.350 | 35,809,128 | +0.06(+2.62%) |
Jul 07, 2020 | 2.190 | 2.730 | 2.170 | 2.290 | 135,387,584 | -0.37(-13.91%) |
Jul 06, 2020 | 3.500 | 3.630 | 2.580 | 2.660 | 169,880,448 | -0.89(-25.07%) |
Jul 02, 2020 | 2.600 | 3.950 | 2.470 | 3.550 | 285,825,792 | +1.24(+53.68%) |
Jul 01, 2020 | 2.400 | 2.440 | 2.240 | 2.310 | 17,552,052 | +0.06(+2.67%) |
Jun 30, 2020 | 2.290 | 2.300 | 2.160 | 2.250 | 21,762,476 | -0.09(-3.85%) |
Jun 29, 2020 | 2.330 | 2.450 | 2.250 | 2.340 | 17,982,096 | -0.11(-4.49%) |
Jun 26, 2020 | 2.650 | 2.650 | 2.110 | 2.450 | 35,657,300 | -0.16(-6.13%) |
Jun 25, 2020 | 2.690 | 2.750 | 2.600 | 2.610 | 21,492,596 | -0.11(-4.04%) |
Jun 24, 2020 | 2.940 | 3.020 | 2.620 | 2.720 | 39,116,120 | -0.41(-13.10%) |
Jun 23, 2020 | 2.600 | 3.190 | 2.510 | 3.130 | 103,102,144 | +0.62(+24.70%) |
Jun 22, 2020 | 2.940 | 2.940 | 2.510 | 2.510 | 37,317,324 | -0.43(-14.63%) |
Jun 19, 2020 | 2.960 | 3.030 | 2.750 | 2.940 | 49,710,900 | +0.15(+5.38%) |
Jun 18, 2020 | 2.940 | 3.030 | 2.780 | 2.790 | 53,659,848 | -0.31(-10.00%) |
Jun 17, 2020 | 3.410 | 3.470 | 3.000 | 3.100 | 71,857,040 | -0.75(-19.48%) |
Jun 16, 2020 | 4.180 | 4.180 | 3.750 | 3.850 | 81,055,336 | -0.67(-14.82%) |
Jun 15, 2020 | 4.950 | 4.990 | 4.410 | 4.520 | 118,424,888 | +0.36(+8.65%) |
Jun 12, 2020 | 4.340 | 4.800 | 3.670 | 4.160 | 95,905,400 | +0.71(+20.58%) |
Jun 11, 2020 | 3.300 | 3.900 | 3.030 | 3.450 | 151,393,504 | -1.06(-23.50%) |
Jun 10, 2020 | 5.010 | 5.800 | 4.410 | 4.510 | 113,268,512 | +0.54(+13.60%) |
Jun 09, 2020 | 4.440 | 4.600 | 3.660 | 3.970 | 71,280,744 | -1.18(-22.91%) |
Jun 08, 2020 | 6.340 | 6.350 | 4.550 | 5.150 | 79,821,480 | -0.79(-13.30%) |
Jun 05, 2020 | 6.160 | 7.350 | 5.000 | 5.940 | 102,487,600 | -0.67(-10.14%) |
Jun 04, 2020 | 9.530 | 11.73 | 4.250 | 6.610 | 233,861,040 | -1.32(-16.65%) |
Jun 03, 2020 | 4.950 | 8.000 | 4.760 | 7.930 | 406,433,536 | +3.91(+97.26%) |
Jun 02, 2020 | 3.080 | 4.050 | 2.910 | 4.020 | 183,845,056 | +1.40(+53.44%) |