Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.230 | 1.260 | 1.100 | 1.130 | 243,131 | -0.07(-5.83%) |
Sep 29, 2020 | 1.290 | 1.470 | 1.170 | 1.200 | 971,594 | -0.09(-6.98%) |
Sep 28, 2020 | 1.160 | 1.380 | 1.160 | 1.290 | 246,299 | +0.13(+11.21%) |
Sep 25, 2020 | 1.350 | 1.360 | 1.100 | 1.160 | 509,600 | -0.20(-14.71%) |
Sep 24, 2020 | 1.260 | 1.380 | 1.170 | 1.360 | 249,320 | +0.14(+11.48%) |
Sep 23, 2020 | 1.240 | 1.318 | 1.210 | 1.220 | 125,891 | -0.05(-3.94%) |
Sep 22, 2020 | 1.290 | 1.350 | 1.262 | 1.270 | 156,954 | -0.01(-0.78%) |
Sep 21, 2020 | 1.530 | 1.530 | 1.270 | 1.280 | 189,960 | -0.22(-14.67%) |
Sep 18, 2020 | 1.390 | 1.600 | 1.330 | 1.500 | 250,100 | +0.09(+6.38%) |
Sep 17, 2020 | 1.590 | 1.760 | 1.384 | 1.410 | 594,264 | -0.10(-6.62%) |
Sep 16, 2020 | 1.200 | 1.520 | 1.160 | 1.510 | 635,023 | +0.34(+29.06%) |
Sep 15, 2020 | 1.120 | 1.180 | 1.087 | 1.170 | 149,645 | +0.06(+5.41%) |
Sep 14, 2020 | 1.060 | 1.110 | 1.060 | 1.110 | 158,289 | +0.00(+0.00%) |
Sep 11, 2020 | 1.070 | 1.140 | 1.046 | 1.110 | 344,600 | +0.11(+11.00%) |
Sep 10, 2020 | 1.100 | 1.110 | 0.9900 | 1.000 | 214,965 | -0.11(-9.91%) |
Sep 09, 2020 | 1.160 | 1.190 | 1.100 | 1.110 | 124,869 | -0.05(-4.31%) |
Sep 08, 2020 | 1.210 | 1.211 | 1.120 | 1.160 | 217,081 | -0.09(-7.20%) |
Sep 04, 2020 | 1.120 | 1.270 | 1.120 | 1.250 | 352,300 | +0.11(+9.65%) |
Sep 03, 2020 | 1.150 | 1.250 | 1.120 | 1.140 | 144,139 | -0.09(-7.32%) |
Sep 02, 2020 | 1.270 | 1.270 | 1.170 | 1.230 | 192,294 | -0.06(-4.65%) |
Sep 01, 2020 | 1.330 | 1.350 | 1.250 | 1.290 | 202,343 | -0.08(-5.84%) |
Aug 31, 2020 | 1.390 | 1.390 | 1.350 | 1.370 | 111,362 | -0.05(-3.52%) |
Aug 28, 2020 | 1.390 | 1.459 | 1.386 | 1.420 | 104,800 | +0.02(+1.43%) |
Aug 27, 2020 | 1.550 | 1.550 | 1.390 | 1.400 | 95,618 | -0.06(-4.11%) |
Aug 26, 2020 | 1.450 | 1.520 | 1.450 | 1.460 | 111,266 | -0.02(-1.35%) |
Aug 25, 2020 | 1.560 | 1.560 | 1.470 | 1.480 | 122,497 | -0.01(-0.67%) |
Aug 24, 2020 | 1.490 | 1.560 | 1.462 | 1.490 | 149,073 | -0.03(-1.97%) |
Aug 21, 2020 | 1.550 | 1.570 | 1.380 | 1.520 | 209,800 | -0.06(-3.80%) |
Aug 20, 2020 | 1.590 | 1.660 | 1.490 | 1.580 | 254,098 | -0.01(-0.63%) |
Aug 19, 2020 | 1.620 | 1.660 | 1.560 | 1.590 | 137,544 | -0.06(-3.64%) |
Aug 18, 2020 | 1.670 | 1.720 | 1.620 | 1.650 | 110,028 | -0.02(-1.20%) |
Aug 17, 2020 | 1.710 | 1.710 | 1.650 | 1.670 | 97,791 | -0.03(-1.76%) |
Aug 14, 2020 | 1.690 | 1.740 | 1.655 | 1.700 | 125,400 | +0.00(+0.00%) |
Aug 13, 2020 | 1.750 | 1.770 | 1.690 | 1.700 | 109,748 | -0.05(-2.86%) |
Aug 12, 2020 | 1.810 | 1.810 | 1.700 | 1.750 | 233,323 | +0.05(+2.94%) |
Aug 11, 2020 | 1.800 | 1.840 | 1.660 | 1.700 | 249,023 | -0.09(-5.03%) |
Aug 10, 2020 | 1.760 | 1.860 | 1.760 | 1.790 | 251,700 | +0.04(+2.29%) |
Aug 07, 2020 | 1.790 | 1.820 | 1.730 | 1.750 | 168,600 | -0.04(-2.23%) |
Aug 06, 2020 | 2.060 | 2.110 | 1.770 | 1.790 | 434,437 | -0.27(-13.11%) |
Aug 05, 2020 | 2.000 | 2.150 | 2.000 | 2.060 | 214,138 | +0.11(+5.64%) |
Aug 04, 2020 | 1.900 | 2.120 | 1.900 | 1.950 | 247,753 | +0.01(+0.52%) |
Aug 03, 2020 | 1.900 | 1.980 | 1.830 | 1.940 | 112,480 | +0.08(+4.30%) |
Jul 31, 2020 | 1.850 | 1.900 | 1.840 | 1.860 | 97,700 | -0.04(-2.11%) |
Jul 30, 2020 | 2.000 | 2.000 | 1.840 | 1.900 | 125,812 | -0.09(-4.52%) |
Jul 29, 2020 | 1.880 | 2.050 | 1.880 | 1.990 | 114,785 | +0.08(+4.19%) |
Jul 28, 2020 | 1.860 | 1.940 | 1.860 | 1.910 | 129,116 | +0.07(+3.80%) |
Jul 27, 2020 | 1.910 | 1.970 | 1.840 | 1.840 | 121,071 | -0.11(-5.64%) |
Jul 24, 2020 | 2.000 | 2.080 | 1.910 | 1.950 | 172,200 | -0.05(-2.50%) |
Jul 23, 2020 | 1.940 | 2.079 | 1.940 | 2.000 | 287,452 | +0.01(+0.50%) |
Jul 22, 2020 | 2.160 | 2.160 | 1.970 | 1.990 | 280,227 | -0.05(-2.45%) |
Jul 21, 2020 | 1.870 | 2.090 | 1.850 | 2.040 | 432,922 | +0.24(+13.33%) |
Jul 20, 2020 | 1.930 | 2.020 | 1.780 | 1.800 | 210,114 | -0.20(-10.00%) |
Jul 17, 2020 | 2.180 | 2.280 | 1.964 | 2.000 | 380,000 | -0.22(-9.91%) |
Jul 16, 2020 | 2.040 | 2.230 | 1.900 | 2.220 | 398,435 | +0.23(+11.56%) |
Jul 15, 2020 | 1.610 | 1.990 | 1.600 | 1.990 | 447,416 | +0.40(+25.16%) |
Jul 14, 2020 | 1.500 | 1.610 | 1.482 | 1.590 | 263,318 | +0.06(+3.92%) |
Jul 13, 2020 | 1.600 | 1.673 | 1.460 | 1.530 | 528,420 | -0.06(-3.77%) |
Jul 10, 2020 | 1.640 | 1.650 | 1.550 | 1.590 | 225,300 | -0.02(-1.24%) |
Jul 09, 2020 | 1.800 | 1.870 | 1.600 | 1.610 | 367,119 | -0.21(-11.54%) |
Jul 08, 2020 | 1.880 | 1.940 | 1.801 | 1.820 | 122,304 | -0.08(-4.21%) |
Jul 07, 2020 | 1.860 | 1.970 | 1.840 | 1.900 | 121,216 | -0.03(-1.55%) |
Jul 06, 2020 | 1.970 | 2.030 | 1.860 | 1.930 | 182,599 | -0.03(-1.53%) |
Jul 02, 2020 | 1.880 | 2.010 | 1.790 | 1.960 | 194,700 | +0.10(+5.38%) |