Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.690 | 7.740 | 7.220 | 7.340 | 147,545 | -0.32(-4.18%) |
Sep 29, 2020 | 7.370 | 7.670 | 7.130 | 7.660 | 227,385 | +0.44(+6.09%) |
Sep 28, 2020 | 7.540 | 7.540 | 7.120 | 7.220 | 227,761 | -0.05(-0.69%) |
Sep 25, 2020 | 7.030 | 7.350 | 7.030 | 7.270 | 172,984 | +0.07(+0.97%) |
Sep 24, 2020 | 6.590 | 7.310 | 6.440 | 7.200 | 303,288 | +0.43(+6.35%) |
Sep 23, 2020 | 7.310 | 7.330 | 6.600 | 6.770 | 267,964 | -0.66(-8.88%) |
Sep 22, 2020 | 7.350 | 7.650 | 7.280 | 7.430 | 239,068 | +0.14(+1.92%) |
Sep 21, 2020 | 7.680 | 7.710 | 7.070 | 7.290 | 176,193 | -0.47(-6.06%) |
Sep 18, 2020 | 7.720 | 7.810 | 7.710 | 7.760 | 92,789 | +0.03(+0.39%) |
Sep 17, 2020 | 7.710 | 7.780 | 7.520 | 7.730 | 100,675 | -0.02(-0.26%) |
Sep 16, 2020 | 7.890 | 8.090 | 7.730 | 7.750 | 125,118 | -0.05(-0.64%) |
Sep 15, 2020 | 7.910 | 7.950 | 7.610 | 7.800 | 175,918 | +0.28(+3.72%) |
Sep 14, 2020 | 7.580 | 7.700 | 7.420 | 7.520 | 105,079 | -0.07(-0.92%) |
Sep 11, 2020 | 7.670 | 7.720 | 7.250 | 7.590 | 130,052 | -0.03(-0.39%) |
Sep 10, 2020 | 7.740 | 7.910 | 7.590 | 7.620 | 143,060 | -0.05(-0.65%) |
Sep 09, 2020 | 7.860 | 8.000 | 7.640 | 7.670 | 142,202 | -0.07(-0.90%) |
Sep 08, 2020 | 7.980 | 7.980 | 7.500 | 7.740 | 231,711 | -0.27(-3.37%) |
Sep 04, 2020 | 8.010 | 8.010 | 8.010 | 0 | -0.10(-1.23%) | |
Sep 03, 2020 | 8.480 | 8.500 | 7.980 | 8.110 | 139,820 | -0.37(-4.36%) |
Sep 02, 2020 | 8.200 | 8.500 | 7.980 | 8.480 | 209,052 | +0.35(+4.31%) |
Sep 01, 2020 | 8.830 | 8.850 | 8.070 | 8.130 | 194,230 | -0.37(-4.35%) |
Aug 31, 2020 | 8.500 | 8.500 | 8.280 | 8.500 | 255,338 | +0.34(+4.17%) |
Aug 28, 2020 | 8.090 | 8.500 | 8.090 | 8.160 | 204,069 | +0.17(+2.13%) |
Aug 27, 2020 | 8.880 | 8.880 | 7.750 | 7.990 | 76,402 | +7.15(+851.19%) |
Aug 26, 2020 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 772,650 | +0.06(+7.69%) |
Aug 25, 2020 | 0.8400 | 0.8400 | 0.7600 | 0.7800 | 870,173 | -0.05(-6.02%) |
Aug 24, 2020 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 577,067 | -0.01(-1.19%) |
Aug 21, 2020 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 673,725 | -0.02(-2.33%) |
Aug 20, 2020 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 1,269,113 | +0.02(+2.38%) |
Aug 19, 2020 | 0.8600 | 0.8800 | 0.8300 | 0.8400 | 2,238,061 | -0.03(-3.45%) |
Aug 18, 2020 | 0.8900 | 0.9200 | 0.8300 | 0.8700 | 1,958,872 | +0.01(+1.16%) |
Aug 17, 2020 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 4,767,167 | +0.06(+7.50%) |
Aug 14, 2020 | 0.7300 | 0.8100 | 0.7100 | 0.8000 | 3,616,610 | +0.07(+9.59%) |
Aug 13, 2020 | 0.7300 | 0.7700 | 0.7100 | 0.7300 | 1,791,208 | +0.03(+4.29%) |
Aug 12, 2020 | 0.7200 | 0.7300 | 0.6700 | 0.7000 | 1,298,636 | +0.05(+7.69%) |
Aug 11, 2020 | 0.6400 | 0.6800 | 0.6100 | 0.6500 | 1,143,541 | -0.03(-4.41%) |
Aug 10, 2020 | 0.7300 | 0.7700 | 0.6600 | 0.6800 | 2,669,775 | -0.04(-5.56%) |
Aug 07, 2020 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 1,947,925 | +0.05(+7.46%) |
Aug 06, 2020 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | 848,079 | -0.02(-2.90%) |
Aug 05, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 1,020,085 | -0.01(-1.43%) |
Aug 04, 2020 | 0.6600 | 0.7400 | 0.6500 | 0.7000 | 2,115,233 | +0.05(+7.69%) |
Jul 31, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.84%) | |
Jul 30, 2020 | 0.6300 | 0.6400 | 0.5800 | 0.6200 | 1,064,844 | -0.03(-4.62%) |
Jul 29, 2020 | 0.6900 | 0.6900 | 0.6300 | 0.6500 | 1,004,593 | -0.02(-2.99%) |
Jul 28, 2020 | 0.6400 | 0.6900 | 0.6300 | 0.6700 | 816,545 | +0.02(+3.08%) |
Jul 27, 2020 | 0.6600 | 0.6800 | 0.6300 | 0.6500 | 1,172,304 | +0.05(+8.33%) |
Jul 24, 2020 | 0.5800 | 0.6400 | 0.5700 | 0.6000 | 1,169,433 | +0.04(+7.14%) |
Jul 23, 2020 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 599,891 | -0.01(-1.75%) |
Jul 22, 2020 | 0.6100 | 0.6300 | 0.5700 | 0.5700 | 674,326 | -0.03(-5.00%) |
Jul 21, 2020 | 0.6200 | 0.6300 | 0.5800 | 0.6000 | 880,893 | +0.00(+0.00%) |
Jul 20, 2020 | 0.5900 | 0.6200 | 0.5800 | 0.6000 | 477,660 | +0.03(+5.26%) |
Jul 17, 2020 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 709,251 | +0.00(+0.00%) |
Jul 16, 2020 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 488,512 | +0.01(+1.79%) |
Jul 15, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 576,890 | -0.02(-3.45%) |
Jul 14, 2020 | 0.5800 | 0.6100 | 0.5800 | 0.5800 | 360,928 | -0.04(-6.45%) |
Jul 13, 2020 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 331,404 | +0.01(+1.64%) |
Jul 10, 2020 | 0.6300 | 0.6300 | 0.5800 | 0.6100 | 589,002 | -0.01(-1.61%) |
Jul 09, 2020 | 0.6500 | 0.6600 | 0.6000 | 0.6200 | 1,052,916 | -0.01(-1.59%) |
Jul 08, 2020 | 0.6600 | 0.6900 | 0.6300 | 0.6300 | 2,339,366 | +0.03(+5.00%) |
Jul 07, 2020 | 0.5300 | 0.6000 | 0.5200 | 0.6000 | 1,890,827 | +0.08(+15.38%) |
Jul 06, 2020 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 480,166 | +0.02(+4.00%) |
Jul 03, 2020 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 339,691 | +0.01(+2.04%) |