Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.270 | 1.290 | 1.210 | 1.260 | 355,055 | -0.03(-2.33%) |
Sep 29, 2020 | 1.320 | 1.340 | 1.250 | 1.290 | 587,397 | -0.04(-3.01%) |
Sep 28, 2020 | 1.360 | 1.360 | 1.300 | 1.330 | 333,830 | -0.05(-3.62%) |
Sep 25, 2020 | 1.380 | 1.385 | 1.320 | 1.380 | 540,000 | -0.02(-1.43%) |
Sep 24, 2020 | 1.340 | 1.440 | 1.280 | 1.400 | 862,179 | +0.04(+2.94%) |
Sep 23, 2020 | 1.390 | 1.430 | 1.310 | 1.360 | 407,705 | -0.04(-2.86%) |
Sep 22, 2020 | 1.440 | 1.440 | 1.380 | 1.400 | 320,657 | -0.02(-1.41%) |
Sep 21, 2020 | 1.450 | 1.500 | 1.380 | 1.420 | 472,110 | -0.08(-5.33%) |
Sep 18, 2020 | 1.520 | 1.535 | 1.400 | 1.500 | 973,900 | -0.05(-3.23%) |
Sep 17, 2020 | 1.420 | 1.660 | 1.400 | 1.550 | 1,403,987 | +0.11(+7.64%) |
Sep 16, 2020 | 1.560 | 1.560 | 1.440 | 1.440 | 458,712 | -0.09(-5.88%) |
Sep 15, 2020 | 1.570 | 1.570 | 1.480 | 1.530 | 279,302 | -0.02(-1.29%) |
Sep 14, 2020 | 1.450 | 1.590 | 1.390 | 1.550 | 816,841 | +0.10(+6.90%) |
Sep 11, 2020 | 1.390 | 1.510 | 1.360 | 1.450 | 621,300 | +0.07(+5.07%) |
Sep 10, 2020 | 1.360 | 1.440 | 1.350 | 1.380 | 433,698 | -0.04(-2.82%) |
Sep 09, 2020 | 1.520 | 1.520 | 1.400 | 1.420 | 554,242 | -0.01(-0.70%) |
Sep 08, 2020 | 1.450 | 1.500 | 1.380 | 1.430 | 492,289 | +0.03(+2.14%) |
Sep 04, 2020 | 1.520 | 1.520 | 1.160 | 1.400 | 1,603,600 | -0.12(-7.89%) |
Sep 03, 2020 | 1.640 | 1.650 | 1.450 | 1.520 | 1,073,536 | -0.12(-7.32%) |
Sep 02, 2020 | 1.600 | 1.670 | 1.550 | 1.640 | 1,308,175 | +0.06(+3.80%) |
Sep 01, 2020 | 1.780 | 1.780 | 1.550 | 1.580 | 1,795,082 | -0.16(-9.20%) |
Aug 31, 2020 | 1.810 | 1.820 | 1.720 | 1.740 | 442,039 | -0.04(-2.25%) |
Aug 28, 2020 | 1.750 | 1.820 | 1.670 | 1.780 | 653,900 | +0.11(+6.59%) |
Aug 27, 2020 | 1.750 | 1.810 | 1.660 | 1.670 | 1,146,078 | -0.09(-5.11%) |
Aug 26, 2020 | 1.580 | 1.870 | 1.580 | 1.760 | 1,240,701 | +0.12(+7.32%) |
Aug 25, 2020 | 1.590 | 1.640 | 1.560 | 1.640 | 754,940 | +0.11(+7.19%) |
Aug 24, 2020 | 1.700 | 1.710 | 1.500 | 1.530 | 2,034,894 | -0.25(-14.04%) |
Aug 21, 2020 | 1.700 | 1.830 | 1.700 | 1.780 | 3,575,800 | -0.09(-4.81%) |
Aug 20, 2020 | 2.050 | 2.300 | 1.770 | 1.870 | 34,976,176 | +0.07(+3.89%) |
Aug 19, 2020 | 1.730 | 2.880 | 1.560 | 1.800 | 140,046,224 | +0.45(+33.33%) |
Aug 18, 2020 | 1.550 | 1.550 | 1.310 | 1.350 | 846,526 | -0.19(-12.34%) |
Aug 17, 2020 | 1.660 | 1.720 | 1.530 | 1.540 | 446,605 | -0.05(-3.14%) |
Aug 14, 2020 | 1.730 | 1.740 | 1.530 | 1.590 | 1,190,500 | -0.17(-9.66%) |
Aug 13, 2020 | 1.680 | 1.790 | 1.610 | 1.760 | 916,631 | +0.10(+6.02%) |
Aug 12, 2020 | 1.600 | 1.730 | 1.590 | 1.660 | 418,023 | -0.13(-7.26%) |
Aug 11, 2020 | 2.000 | 2.000 | 1.680 | 1.790 | 954,062 | -0.22(-10.95%) |
Aug 10, 2020 | 2.100 | 2.170 | 1.930 | 2.010 | 955,527 | -0.10(-4.74%) |
Aug 07, 2020 | 2.160 | 2.160 | 2.050 | 2.110 | 291,100 | -0.06(-2.76%) |
Aug 06, 2020 | 2.240 | 2.270 | 2.110 | 2.170 | 459,099 | -0.04(-1.81%) |
Aug 05, 2020 | 2.150 | 2.340 | 2.070 | 2.210 | 861,043 | +0.10(+4.74%) |
Aug 04, 2020 | 2.050 | 2.140 | 2.050 | 2.110 | 344,521 | +0.05(+2.43%) |
Aug 03, 2020 | 2.170 | 2.310 | 2.010 | 2.060 | 1,008,753 | +0.04(+1.98%) |
Jul 31, 2020 | 2.150 | 2.150 | 1.980 | 2.020 | 233,300 | -0.08(-3.81%) |
Jul 30, 2020 | 2.140 | 2.170 | 2.100 | 2.100 | 84,431 | -0.04(-1.87%) |
Jul 29, 2020 | 2.160 | 2.200 | 2.100 | 2.140 | 94,473 | +0.02(+0.94%) |
Jul 28, 2020 | 2.170 | 2.200 | 2.080 | 2.120 | 234,470 | -0.05(-2.30%) |
Jul 27, 2020 | 2.330 | 2.360 | 2.080 | 2.170 | 253,582 | -0.12(-5.24%) |
Jul 24, 2020 | 2.050 | 2.440 | 2.050 | 2.290 | 1,159,800 | +0.24(+11.71%) |
Jul 23, 2020 | 2.160 | 2.160 | 2.030 | 2.050 | 157,381 | -0.08(-3.76%) |
Jul 22, 2020 | 2.110 | 2.190 | 2.070 | 2.130 | 179,023 | +0.02(+0.95%) |
Jul 21, 2020 | 2.140 | 2.190 | 2.060 | 2.110 | 215,082 | +0.02(+0.96%) |
Jul 20, 2020 | 2.100 | 2.170 | 2.050 | 2.090 | 171,691 | +0.01(+0.48%) |
Jul 17, 2020 | 2.160 | 2.180 | 2.040 | 2.080 | 104,000 | -0.06(-2.80%) |
Jul 16, 2020 | 2.100 | 2.220 | 2.000 | 2.140 | 137,713 | +0.03(+1.42%) |
Jul 15, 2020 | 2.100 | 2.110 | 2.040 | 2.110 | 138,099 | +0.06(+2.93%) |
Jul 14, 2020 | 2.140 | 2.140 | 1.920 | 2.050 | 300,249 | -0.09(-4.21%) |
Jul 13, 2020 | 2.200 | 2.280 | 2.130 | 2.140 | 286,469 | -0.15(-6.55%) |
Jul 10, 2020 | 2.370 | 2.470 | 2.210 | 2.290 | 414,600 | -0.08(-3.38%) |
Jul 09, 2020 | 2.500 | 2.550 | 2.200 | 2.370 | 1,499,980 | +0.14(+6.28%) |
Jul 08, 2020 | 2.200 | 2.250 | 2.060 | 2.230 | 394,078 | +0.05(+2.29%) |
Jul 07, 2020 | 2.120 | 2.270 | 1.970 | 2.180 | 750,226 | +0.10(+4.81%) |
Jul 06, 2020 | 2.190 | 2.220 | 2.050 | 2.080 | 185,629 | -0.07(-3.26%) |
Jul 02, 2020 | 2.050 | 2.290 | 2.000 | 2.150 | 505,600 | +0.09(+4.37%) |