Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.50 | 18.18 | 17.16 | 17.29 | 475,012 | -0.18(-1.03%) |
Sep 29, 2020 | 18.40 | 18.54 | 17.23 | 17.47 | 828,621 | -1.15(-6.18%) |
Sep 28, 2020 | 17.76 | 19.34 | 17.76 | 18.62 | 517,336 | +0.83(+4.67%) |
Sep 25, 2020 | 17.73 | 18.29 | 17.45 | 17.79 | 464,800 | -0.17(-0.95%) |
Sep 24, 2020 | 16.86 | 18.25 | 16.83 | 17.96 | 454,128 | +0.86(+5.03%) |
Sep 23, 2020 | 17.60 | 18.24 | 17.02 | 17.10 | 616,902 | -0.80(-4.47%) |
Sep 22, 2020 | 18.76 | 18.90 | 17.36 | 17.90 | 1,115,770 | -0.82(-4.38%) |
Sep 21, 2020 | 20.03 | 20.18 | 18.54 | 18.72 | 653,595 | -2.13(-10.22%) |
Sep 18, 2020 | 20.91 | 21.40 | 20.60 | 20.85 | 444,600 | -0.14(-0.67%) |
Sep 17, 2020 | 20.70 | 21.38 | 20.52 | 20.99 | 958,463 | +0.57(+2.79%) |
Sep 16, 2020 | 19.79 | 21.05 | 19.75 | 20.42 | 466,384 | +0.53(+2.66%) |
Sep 15, 2020 | 20.85 | 20.88 | 19.43 | 19.89 | 637,902 | -0.97(-4.65%) |
Sep 14, 2020 | 21.35 | 21.37 | 20.70 | 20.86 | 640,222 | +0.16(+0.77%) |
Sep 11, 2020 | 20.62 | 21.55 | 20.46 | 20.70 | 707,400 | -0.45(-2.13%) |
Sep 10, 2020 | 21.52 | 22.10 | 20.88 | 21.15 | 980,091 | -0.84(-3.82%) |
Sep 09, 2020 | 20.85 | 22.00 | 20.33 | 21.99 | 897,853 | +1.06(+5.06%) |
Sep 08, 2020 | 20.85 | 21.80 | 20.60 | 20.93 | 1,170,991 | -1.85(-8.12%) |
Sep 04, 2020 | 23.75 | 23.75 | 21.06 | 22.78 | 1,791,800 | -0.89(-3.76%) |
Sep 03, 2020 | 21.38 | 23.88 | 20.50 | 23.67 | 5,720,015 | +4.17(+21.38%) |
Sep 02, 2020 | 28.00 | 28.00 | 13.44 | 19.50 | 6,371,671 | +18.93(+3342.19%) |
Sep 01, 2020 | 0.7800 | 0.8749 | 0.4500 | 0.5665 | 36,630,912 | -0.23(-29.19%) |
Aug 31, 2020 | 0.8000 | 0.8100 | 0.7500 | 0.8000 | 5,840,285 | -0.04(-4.75%) |
Aug 28, 2020 | 0.8200 | 0.8549 | 0.8000 | 0.8399 | 4,937,700 | -0.00(-0.02%) |
Aug 27, 2020 | 0.8600 | 0.8800 | 0.8200 | 0.8401 | 5,838,447 | -0.05(-5.13%) |
Aug 26, 2020 | 0.8800 | 0.9100 | 0.8600 | 0.8855 | 4,053,023 | -0.03(-3.75%) |
Aug 25, 2020 | 0.8800 | 0.9200 | 0.8700 | 0.9200 | 3,551,444 | +0.01(+1.10%) |
Aug 24, 2020 | 0.8900 | 0.9180 | 0.8550 | 0.9100 | 3,467,576 | +0.02(+2.25%) |
Aug 21, 2020 | 0.8900 | 0.9000 | 0.8500 | 0.8900 | 3,958,000 | +0.02(+2.44%) |
Aug 20, 2020 | 0.8800 | 0.9000 | 0.8550 | 0.8688 | 3,080,162 | -0.03(-2.93%) |
Aug 19, 2020 | 0.8700 | 0.9380 | 0.8511 | 0.8950 | 5,150,456 | -0.01(-1.01%) |
Aug 18, 2020 | 0.9100 | 0.9200 | 0.8689 | 0.9041 | 4,686,511 | -0.01(-1.27%) |
Aug 17, 2020 | 0.9000 | 0.9580 | 0.8600 | 0.9157 | 4,822,713 | -0.01(-1.58%) |
Aug 14, 2020 | 0.9452 | 0.9579 | 0.9100 | 0.9304 | 3,654,800 | -0.03(-3.08%) |
Aug 13, 2020 | 0.9700 | 0.9800 | 0.9200 | 0.9600 | 3,587,674 | -0.02(-2.16%) |
Aug 12, 2020 | 0.9800 | 1.020 | 0.9551 | 0.9812 | 4,775,896 | +0.04(+4.37%) |
Aug 11, 2020 | 1.050 | 1.050 | 0.9323 | 0.9401 | 8,082,999 | -0.04(-3.86%) |
Aug 10, 2020 | 0.9000 | 1.010 | 0.8601 | 0.9778 | 8,639,500 | +0.08(+8.33%) |
Aug 07, 2020 | 0.9400 | 0.9401 | 0.8200 | 0.9026 | 8,769,700 | -0.03(-2.95%) |
Aug 06, 2020 | 1.090 | 1.090 | 0.9000 | 0.9300 | 10,228,327 | -0.18(-16.22%) |
Aug 05, 2020 | 1.330 | 1.480 | 1.040 | 1.110 | 38,533,712 | +0.03(+2.78%) |
Aug 04, 2020 | 0.7700 | 1.120 | 0.7700 | 1.080 | 29,453,284 | +0.31(+40.26%) |
Aug 03, 2020 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | 3,936,991 | -0.01(-1.28%) |
Jul 31, 2020 | 0.8106 | 0.8195 | 0.7600 | 0.7800 | 3,123,200 | -0.03(-3.82%) |
Jul 30, 2020 | 0.8000 | 0.8259 | 0.7500 | 0.8110 | 6,132,316 | -0.03(-3.60%) |
Jul 29, 2020 | 0.9200 | 0.9719 | 0.8201 | 0.8413 | 9,433,545 | -0.07(-8.05%) |
Jul 28, 2020 | 0.9571 | 0.9571 | 0.9000 | 0.9150 | 3,252,562 | -0.02(-2.34%) |
Jul 27, 2020 | 1.010 | 1.020 | 0.9201 | 0.9369 | 7,426,898 | -0.08(-8.15%) |
Jul 24, 2020 | 1.020 | 1.030 | 1.000 | 1.020 | 3,738,700 | -0.02(-1.92%) |
Jul 23, 2020 | 1.040 | 1.060 | 1.010 | 1.040 | 5,180,412 | -0.03(-2.80%) |
Jul 22, 2020 | 1.050 | 1.070 | 1.020 | 1.070 | 3,705,949 | +0.01(+0.94%) |
Jul 21, 2020 | 1.040 | 1.080 | 1.020 | 1.060 | 5,862,174 | +0.05(+4.95%) |
Jul 20, 2020 | 1.010 | 1.050 | 1.000 | 1.010 | 4,375,999 | +0.00(+0.00%) |
Jul 17, 2020 | 1.090 | 1.110 | 1.000 | 1.010 | 5,220,400 | -0.07(-6.48%) |
Jul 16, 2020 | 1.100 | 1.130 | 1.030 | 1.080 | 4,125,046 | -0.01(-0.92%) |
Jul 15, 2020 | 1.150 | 1.150 | 1.060 | 1.090 | 6,298,143 | +0.08(+7.92%) |
Jul 14, 2020 | 1.010 | 1.040 | 1.000 | 1.010 | 3,196,150 | +0.00(+0.00%) |
Jul 13, 2020 | 1.050 | 1.080 | 1.000 | 1.010 | 5,060,659 | -0.05(-4.72%) |
Jul 10, 2020 | 1.000 | 1.070 | 1.000 | 1.060 | 5,577,000 | +0.02(+1.92%) |
Jul 09, 2020 | 1.060 | 1.060 | 1.010 | 1.040 | 3,985,510 | -0.04(-3.70%) |
Jul 08, 2020 | 1.120 | 1.120 | 1.000 | 1.080 | 6,419,034 | -0.05(-4.42%) |
Jul 07, 2020 | 1.100 | 1.170 | 1.020 | 1.130 | 6,011,448 | +0.03(+2.73%) |
Jul 06, 2020 | 1.180 | 1.190 | 1.090 | 1.100 | 4,839,569 | -0.05(-4.35%) |
Jul 02, 2020 | 1.260 | 1.260 | 1.090 | 1.150 | 5,553,600 | -0.03(-2.54%) |