Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.062 | 1.107 | 1.045 | 1.080 | 11,704,880 | +0.03(+2.52%) |
Sep 29, 2020 | 1.133 | 1.133 | 1.036 | 1.054 | 11,001,574 | -0.08(-7.03%) |
Sep 28, 2020 | 1.107 | 1.151 | 1.098 | 1.133 | 2,011,390 | +0.04(+3.23%) |
Sep 25, 2020 | 1.116 | 1.133 | 1.071 | 1.098 | 1,580,762 | -0.04(-3.13%) |
Sep 24, 2020 | 1.124 | 1.178 | 1.080 | 1.133 | 2,354,539 | +0.00(+0.00%) |
Sep 23, 2020 | 1.195 | 1.213 | 1.124 | 1.133 | 2,062,996 | -0.06(-5.18%) |
Sep 22, 2020 | 1.169 | 1.209 | 1.169 | 1.195 | 1,417,051 | +0.02(+1.50%) |
Sep 21, 2020 | 1.195 | 1.204 | 1.142 | 1.178 | 2,727,556 | -0.08(-6.34%) |
Sep 18, 2020 | 1.275 | 1.291 | 1.231 | 1.257 | 1,751,872 | -0.02(-1.39%) |
Sep 17, 2020 | 1.275 | 1.306 | 1.231 | 1.275 | 2,237,017 | -0.02(-1.37%) |
Sep 16, 2020 | 1.231 | 1.346 | 1.222 | 1.293 | 3,220,260 | +0.10(+8.15%) |
Sep 15, 2020 | 1.204 | 1.240 | 1.178 | 1.195 | 2,902,298 | +0.02(+1.50%) |
Sep 14, 2020 | 1.240 | 1.240 | 1.178 | 1.178 | 3,234,738 | -0.05(-4.14%) |
Sep 11, 2020 | 1.255 | 1.290 | 1.211 | 1.228 | 2,518,208 | -0.01(-0.71%) |
Sep 10, 2020 | 1.317 | 1.317 | 1.220 | 1.237 | 2,959,518 | -0.06(-4.76%) |
Sep 09, 2020 | 1.299 | 1.335 | 1.286 | 1.299 | 2,046,633 | +0.03(+2.08%) |
Sep 08, 2020 | 1.370 | 1.370 | 1.264 | 1.273 | 3,585,316 | -0.13(-9.43%) |
Sep 04, 2020 | 1.449 | 1.465 | 1.352 | 1.405 | 3,206,257 | -0.03(-1.85%) |
Sep 03, 2020 | 1.458 | 1.507 | 1.401 | 1.432 | 4,323,883 | -0.04(-2.99%) |
Sep 02, 2020 | 1.538 | 1.555 | 1.458 | 1.476 | 3,211,389 | -0.07(-4.57%) |
Sep 01, 2020 | 1.547 | 1.626 | 1.547 | 1.547 | 2,881,016 | +0.00(+0.00%) |
Aug 31, 2020 | 1.609 | 1.626 | 1.538 | 1.547 | 2,430,511 | -0.07(-4.37%) |
Aug 28, 2020 | 1.600 | 1.626 | 1.582 | 1.617 | 1,902,233 | +0.03(+1.67%) |
Aug 27, 2020 | 1.609 | 1.622 | 1.547 | 1.591 | 2,027,185 | -0.03(-1.64%) |
Aug 26, 2020 | 1.662 | 1.670 | 1.609 | 1.617 | 1,594,592 | -0.04(-2.66%) |
Aug 25, 2020 | 1.653 | 1.723 | 1.653 | 1.662 | 2,646,719 | +0.03(+1.62%) |
Aug 24, 2020 | 1.573 | 1.670 | 1.566 | 1.635 | 1,703,264 | +0.06(+3.93%) |
Aug 21, 2020 | 1.662 | 1.688 | 1.569 | 1.573 | 3,694,940 | -0.13(-7.77%) |
Aug 20, 2020 | 1.741 | 1.741 | 1.688 | 1.706 | 1,850,582 | -0.05(-3.02%) |
Aug 19, 2020 | 1.768 | 1.794 | 1.732 | 1.759 | 1,135,590 | +0.00(+0.00%) |
Aug 18, 2020 | 1.794 | 1.838 | 1.750 | 1.759 | 3,097,959 | -0.04(-2.45%) |
Aug 17, 2020 | 1.759 | 1.803 | 1.724 | 1.803 | 1,261,078 | +0.05(+3.03%) |
Aug 14, 2020 | 1.715 | 1.776 | 1.688 | 1.750 | 2,631,468 | +0.03(+1.54%) |
Aug 13, 2020 | 1.785 | 1.803 | 1.706 | 1.723 | 2,386,341 | -0.07(-3.94%) |
Aug 12, 2020 | 1.723 | 1.794 | 1.706 | 1.794 | 1,876,513 | +0.11(+6.84%) |
Aug 11, 2020 | 1.803 | 1.829 | 1.653 | 1.679 | 4,176,613 | -0.06(-3.55%) |
Aug 10, 2020 | 1.626 | 1.756 | 1.626 | 1.741 | 2,262,381 | +0.14(+8.84%) |
Aug 07, 2020 | 1.555 | 1.635 | 1.555 | 1.600 | 1,904,270 | +0.00(+0.00%) |
Aug 06, 2020 | 1.547 | 1.609 | 1.525 | 1.600 | 2,732,932 | +0.05(+3.43%) |
Aug 05, 2020 | 1.529 | 1.626 | 1.495 | 1.547 | 2,406,562 | +0.07(+4.79%) |
Aug 04, 2020 | 1.379 | 1.502 | 1.379 | 1.476 | 1,966,100 | +0.08(+5.70%) |
Aug 03, 2020 | 1.388 | 1.427 | 1.352 | 1.396 | 930,904 | +0.04(+2.60%) |
Jul 31, 2020 | 1.388 | 1.401 | 1.352 | 1.361 | 2,107,709 | -0.01(-0.64%) |
Jul 30, 2020 | 1.423 | 1.432 | 1.352 | 1.370 | 2,765,706 | -0.11(-7.74%) |
Jul 29, 2020 | 1.467 | 1.485 | 1.437 | 1.485 | 1,532,731 | +0.03(+1.82%) |
Jul 28, 2020 | 1.529 | 1.529 | 1.449 | 1.458 | 1,584,561 | -0.07(-4.62%) |
Jul 27, 2020 | 1.538 | 1.538 | 1.476 | 1.529 | 951,826 | +0.01(+0.58%) |
Jul 24, 2020 | 1.467 | 1.538 | 1.454 | 1.520 | 1,441,271 | +0.05(+3.61%) |
Jul 23, 2020 | 1.485 | 1.529 | 1.458 | 1.467 | 1,128,340 | -0.04(-2.92%) |
Jul 22, 2020 | 1.529 | 1.547 | 1.476 | 1.511 | 1,378,473 | -0.03(-1.72%) |
Jul 21, 2020 | 1.370 | 1.547 | 1.370 | 1.538 | 3,984,465 | +0.20(+15.23%) |
Jul 20, 2020 | 1.370 | 1.392 | 1.317 | 1.335 | 2,033,963 | -0.04(-2.58%) |
Jul 17, 2020 | 1.441 | 1.476 | 1.370 | 1.370 | 1,362,747 | -0.07(-4.91%) |
Jul 16, 2020 | 1.432 | 1.489 | 1.423 | 1.441 | 1,617,884 | -0.02(-1.21%) |
Jul 15, 2020 | 1.414 | 1.494 | 1.388 | 1.458 | 2,797,639 | +0.08(+5.77%) |
Jul 14, 2020 | 1.290 | 1.396 | 1.255 | 1.379 | 2,308,230 | +0.08(+6.12%) |
Jul 13, 2020 | 1.370 | 1.379 | 1.299 | 1.299 | 1,499,483 | -0.06(-4.55%) |
Jul 10, 2020 | 1.326 | 1.370 | 1.308 | 1.361 | 2,019,341 | +0.04(+2.67%) |
Jul 09, 2020 | 1.343 | 1.388 | 1.308 | 1.326 | 2,585,983 | -0.04(-2.60%) |
Jul 08, 2020 | 1.379 | 1.405 | 1.335 | 1.361 | 2,885,730 | -0.01(-0.64%) |
Jul 07, 2020 | 1.405 | 1.432 | 1.352 | 1.370 | 2,142,348 | -0.06(-4.32%) |
Jul 06, 2020 | 1.494 | 1.547 | 1.405 | 1.432 | 2,741,510 | -0.02(-1.22%) |
Jul 02, 2020 | 1.441 | 1.485 | 1.416 | 1.449 | 2,124,794 | +0.08(+5.81%) |