Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.650 | 1.772 | 1.630 | 1.764 | 165,746 | +0.10(+5.97%) |
Aug 28, 2020 | 1.640 | 1.688 | 1.620 | 1.665 | 116,400 | +0.02(+1.37%) |
Aug 27, 2020 | 1.680 | 1.715 | 1.630 | 1.643 | 113,257 | -0.05(-2.81%) |
Aug 26, 2020 | 1.730 | 1.730 | 1.680 | 1.690 | 87,178 | -0.04(-2.31%) |
Aug 25, 2020 | 1.620 | 1.750 | 1.620 | 1.730 | 127,898 | +0.03(+1.76%) |
Aug 24, 2020 | 1.670 | 1.700 | 1.650 | 1.700 | 221,788 | +0.03(+1.80%) |
Aug 21, 2020 | 1.729 | 1.740 | 1.630 | 1.670 | 141,400 | -0.08(-4.30%) |
Aug 20, 2020 | 1.740 | 1.780 | 1.717 | 1.745 | 61,296 | -0.05(-2.78%) |
Aug 19, 2020 | 1.740 | 1.850 | 1.740 | 1.795 | 78,320 | -0.05(-2.72%) |
Aug 18, 2020 | 1.820 | 1.857 | 1.700 | 1.845 | 177,652 | +0.03(+1.85%) |
Aug 17, 2020 | 1.920 | 1.920 | 1.710 | 1.811 | 234,991 | -0.09(-4.66%) |
Aug 14, 2020 | 1.785 | 1.900 | 1.750 | 1.900 | 147,700 | +0.10(+5.56%) |
Aug 13, 2020 | 1.676 | 1.804 | 1.675 | 1.800 | 223,413 | +0.12(+7.46%) |
Aug 12, 2020 | 1.600 | 1.715 | 1.600 | 1.675 | 342,778 | -0.02(-1.41%) |
Aug 11, 2020 | 1.685 | 1.730 | 1.600 | 1.699 | 148,514 | +0.04(+2.66%) |
Aug 10, 2020 | 1.580 | 1.670 | 1.545 | 1.655 | 192,800 | +0.09(+5.94%) |
Aug 07, 2020 | 1.610 | 1.610 | 1.540 | 1.562 | 67,700 | -0.01(-0.51%) |
Aug 06, 2020 | 1.515 | 1.582 | 1.500 | 1.570 | 96,074 | +0.04(+2.37%) |
Aug 05, 2020 | 1.560 | 1.590 | 1.529 | 1.534 | 118,108 | -0.01(-0.41%) |
Aug 04, 2020 | 1.520 | 1.550 | 1.519 | 1.540 | 121,537 | +0.01(+0.65%) |
Aug 03, 2020 | 1.540 | 1.560 | 1.530 | 1.530 | 224,481 | -0.03(-1.92%) |
Jul 31, 2020 | 1.550 | 1.600 | 1.550 | 1.560 | 117,100 | -0.01(-0.64%) |
Jul 30, 2020 | 1.570 | 1.600 | 1.550 | 1.570 | 111,989 | -0.03(-1.88%) |
Jul 29, 2020 | 1.580 | 1.600 | 1.550 | 1.600 | 167,635 | +0.02(+1.27%) |
Jul 28, 2020 | 1.530 | 1.580 | 1.500 | 1.580 | 225,474 | +0.02(+1.28%) |
Jul 27, 2020 | 1.460 | 1.570 | 1.460 | 1.560 | 200,121 | +0.08(+5.76%) |
Jul 24, 2020 | 1.500 | 1.500 | 1.450 | 1.475 | 229,500 | -0.01(-0.67%) |
Jul 23, 2020 | 1.510 | 1.535 | 1.470 | 1.485 | 172,203 | -0.03(-1.86%) |
Jul 22, 2020 | 1.545 | 1.580 | 1.510 | 1.513 | 389,038 | -0.04(-2.38%) |
Jul 21, 2020 | 1.560 | 1.590 | 1.545 | 1.550 | 155,584 | -0.01(-0.47%) |
Jul 20, 2020 | 1.620 | 1.620 | 1.509 | 1.557 | 270,818 | +0.01(+0.47%) |
Jul 17, 2020 | 1.620 | 1.620 | 1.522 | 1.550 | 372,400 | -0.06(-3.73%) |
Jul 16, 2020 | 1.600 | 1.650 | 1.495 | 1.610 | 426,681 | +0.01(+0.31%) |
Jul 15, 2020 | 1.600 | 1.660 | 1.530 | 1.605 | 416,436 | +0.06(+4.22%) |
Jul 14, 2020 | 1.700 | 1.700 | 1.500 | 1.540 | 515,690 | -0.06(-3.75%) |
Jul 13, 2020 | 1.645 | 1.775 | 1.550 | 1.600 | 933,269 | +0.06(+3.90%) |
Jul 10, 2020 | 1.550 | 1.570 | 1.480 | 1.540 | 373,900 | -0.02(-1.29%) |
Jul 09, 2020 | 1.620 | 1.644 | 1.550 | 1.560 | 488,863 | -0.06(-3.70%) |
Jul 08, 2020 | 1.720 | 1.740 | 1.599 | 1.620 | 477,506 | -0.12(-6.90%) |
Jul 07, 2020 | 1.830 | 1.875 | 1.702 | 1.740 | 207,522 | -0.12(-6.30%) |
Jul 06, 2020 | 1.820 | 1.917 | 1.790 | 1.857 | 259,168 | +0.07(+3.74%) |
Jul 02, 2020 | 1.750 | 1.798 | 1.745 | 1.790 | 80,400 | +0.04(+2.29%) |
Jul 01, 2020 | 1.770 | 1.800 | 1.740 | 1.750 | 169,308 | -0.03(-1.69%) |
Jun 30, 2020 | 1.796 | 1.830 | 1.750 | 1.780 | 134,621 | -0.02(-1.11%) |
Jun 29, 2020 | 1.880 | 1.910 | 1.798 | 1.800 | 88,427 | -0.08(-4.26%) |
Jun 26, 2020 | 1.850 | 1.925 | 1.850 | 1.880 | 50,200 | +0.04(+2.12%) |
Jun 25, 2020 | 1.870 | 1.880 | 1.808 | 1.841 | 144,993 | -0.04(-2.04%) |
Jun 24, 2020 | 1.900 | 1.930 | 1.800 | 1.879 | 113,584 | -0.00(-0.03%) |
Jun 23, 2020 | 1.870 | 1.926 | 1.841 | 1.880 | 126,227 | +0.00(+0.00%) |
Jun 22, 2020 | 1.930 | 1.960 | 1.850 | 1.880 | 84,168 | -0.02(-1.05%) |
Jun 19, 2020 | 1.900 | 1.956 | 1.870 | 1.900 | 260,900 | -0.07(-3.39%) |
Jun 18, 2020 | 2.020 | 2.027 | 1.900 | 1.967 | 146,749 | -0.01(-0.68%) |
Jun 17, 2020 | 2.000 | 2.020 | 1.952 | 1.980 | 76,349 | -0.02(-1.22%) |
Jun 16, 2020 | 2.000 | 2.080 | 1.980 | 2.005 | 186,790 | +0.05(+2.80%) |
Jun 15, 2020 | 2.010 | 2.010 | 1.720 | 1.950 | 279,893 | -0.07(-3.47%) |
Jun 12, 2020 | 2.120 | 2.190 | 1.992 | 2.020 | 197,600 | -0.06(-2.79%) |
Jun 11, 2020 | 2.232 | 2.290 | 2.000 | 2.078 | 488,387 | -0.24(-10.43%) |
Jun 10, 2020 | 2.265 | 2.330 | 2.189 | 2.320 | 225,579 | +0.10(+4.50%) |
Jun 09, 2020 | 2.190 | 2.280 | 2.140 | 2.220 | 258,793 | +0.03(+1.37%) |
Jun 08, 2020 | 2.000 | 2.190 | 1.995 | 2.190 | 428,743 | +0.21(+10.65%) |
Jun 05, 2020 | 1.949 | 1.980 | 1.910 | 1.979 | 202,300 | +0.09(+4.51%) |
Jun 04, 2020 | 1.870 | 1.950 | 1.870 | 1.894 | 202,946 | +0.00(+0.20%) |
Jun 03, 2020 | 1.880 | 1.920 | 1.860 | 1.890 | 143,889 | +0.05(+2.72%) |
Jun 02, 2020 | 1.930 | 1.950 | 1.840 | 1.840 | 186,742 | -0.08(-4.05%) |