Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.293 | 1.324 | 1.236 | 1.316 | 290,412 | +0.02(+1.18%) |
Oct 29, 2020 | 1.262 | 1.331 | 1.247 | 1.301 | 275,139 | +0.01(+0.59%) |
Oct 28, 2020 | 1.408 | 1.408 | 1.278 | 1.293 | 556,422 | -0.15(-10.11%) |
Oct 27, 2020 | 1.423 | 1.477 | 1.400 | 1.438 | 148,490 | +0.02(+1.08%) |
Oct 26, 2020 | 1.446 | 1.523 | 1.362 | 1.423 | 626,973 | -0.05(-3.13%) |
Oct 23, 2020 | 1.347 | 1.546 | 1.347 | 1.469 | 899,076 | +0.13(+9.71%) |
Oct 22, 2020 | 1.301 | 1.373 | 1.270 | 1.339 | 339,301 | +0.04(+2.94%) |
Oct 21, 2020 | 1.262 | 1.339 | 1.247 | 1.301 | 427,490 | +0.05(+3.66%) |
Oct 20, 2020 | 1.224 | 1.259 | 1.194 | 1.255 | 317,362 | +0.04(+3.14%) |
Oct 19, 2020 | 1.239 | 1.278 | 1.209 | 1.217 | 345,452 | -0.05(-3.64%) |
Oct 16, 2020 | 1.301 | 1.331 | 1.236 | 1.262 | 391,834 | -0.04(-2.94%) |
Oct 15, 2020 | 1.339 | 1.339 | 1.255 | 1.301 | 335,784 | +0.02(+1.80%) |
Oct 14, 2020 | 1.347 | 1.362 | 1.255 | 1.278 | 422,964 | -0.05(-3.47%) |
Oct 13, 2020 | 1.301 | 1.408 | 1.297 | 1.324 | 239,332 | +0.04(+2.98%) |
Oct 12, 2020 | 1.500 | 1.507 | 1.270 | 1.285 | 1,058,068 | -0.17(-11.58%) |
Oct 09, 2020 | 1.614 | 1.622 | 1.438 | 1.454 | 2,983,981 | -0.08(-5.00%) |
Oct 08, 2020 | 1.377 | 1.591 | 1.347 | 1.530 | 1,894,353 | +0.18(+13.64%) |
Oct 07, 2020 | 1.354 | 1.370 | 1.293 | 1.347 | 142,576 | +0.01(+0.57%) |
Oct 06, 2020 | 1.347 | 1.362 | 1.301 | 1.339 | 182,769 | -0.01(-0.57%) |
Oct 05, 2020 | 1.232 | 1.370 | 1.232 | 1.347 | 369,851 | +0.11(+9.32%) |
Oct 02, 2020 | 1.186 | 1.247 | 1.184 | 1.232 | 136,972 | +0.02(+1.26%) |
Oct 01, 2020 | 1.255 | 1.255 | 1.186 | 1.217 | 193,513 | -0.05(-3.64%) |
Sep 30, 2020 | 1.278 | 1.316 | 1.239 | 1.262 | 202,470 | -0.02(-1.20%) |
Sep 29, 2020 | 1.270 | 1.324 | 1.232 | 1.278 | 225,554 | +0.02(+1.83%) |
Sep 28, 2020 | 1.285 | 1.339 | 1.255 | 1.255 | 165,354 | -0.02(-1.21%) |
Sep 25, 2020 | 1.316 | 1.339 | 1.240 | 1.270 | 558,998 | -0.05(-3.49%) |
Sep 24, 2020 | 1.362 | 1.370 | 1.308 | 1.316 | 175,686 | -0.07(-4.97%) |
Sep 23, 2020 | 1.370 | 1.400 | 1.301 | 1.385 | 438,463 | +0.01(+0.56%) |
Sep 22, 2020 | 1.324 | 1.393 | 1.324 | 1.377 | 241,111 | +0.05(+4.05%) |
Sep 21, 2020 | 1.400 | 1.408 | 1.270 | 1.324 | 231,569 | -0.11(-7.98%) |
Sep 18, 2020 | 1.400 | 1.507 | 1.370 | 1.438 | 607,879 | +0.03(+2.17%) |
Sep 17, 2020 | 1.262 | 1.408 | 1.257 | 1.408 | 297,847 | +0.10(+7.60%) |
Sep 16, 2020 | 1.255 | 1.347 | 1.255 | 1.308 | 171,854 | +0.05(+4.27%) |
Sep 15, 2020 | 1.285 | 1.285 | 1.209 | 1.255 | 190,539 | -0.02(-1.21%) |
Sep 14, 2020 | 1.247 | 1.270 | 1.224 | 1.270 | 152,364 | +0.02(+1.84%) |
Sep 11, 2020 | 1.255 | 1.255 | 1.202 | 1.247 | 393,010 | +0.01(+0.62%) |
Sep 10, 2020 | 1.285 | 1.285 | 1.224 | 1.239 | 293,279 | -0.04(-2.99%) |
Sep 09, 2020 | 1.301 | 1.301 | 1.224 | 1.278 | 242,299 | +0.01(+0.60%) |
Sep 08, 2020 | 1.362 | 1.362 | 1.232 | 1.270 | 269,320 | -0.11(-7.78%) |
Sep 04, 2020 | 1.400 | 1.400 | 1.347 | 1.377 | 598,992 | -0.02(-1.10%) |
Sep 03, 2020 | 1.301 | 1.408 | 1.270 | 1.393 | 740,852 | +0.08(+6.43%) |
Sep 02, 2020 | 1.301 | 1.370 | 1.270 | 1.308 | 159,669 | +0.01(+0.59%) |
Sep 01, 2020 | 1.217 | 1.339 | 1.217 | 1.301 | 394,695 | +0.09(+7.59%) |
Aug 31, 2020 | 1.209 | 1.243 | 1.186 | 1.209 | 129,157 | -0.02(-1.25%) |
Aug 28, 2020 | 1.217 | 1.262 | 1.194 | 1.224 | 117,759 | +0.00(+0.00%) |
Aug 27, 2020 | 1.247 | 1.270 | 1.186 | 1.224 | 362,654 | -0.02(-1.23%) |
Aug 26, 2020 | 1.285 | 1.316 | 1.232 | 1.239 | 222,714 | -0.08(-5.81%) |
Aug 25, 2020 | 1.316 | 1.331 | 1.201 | 1.316 | 352,168 | +0.05(+3.61%) |
Aug 24, 2020 | 1.217 | 1.316 | 1.217 | 1.270 | 310,043 | +0.06(+5.06%) |
Aug 21, 2020 | 1.316 | 1.316 | 1.186 | 1.209 | 420,588 | -0.08(-5.95%) |
Aug 20, 2020 | 1.400 | 1.431 | 1.285 | 1.285 | 401,140 | -0.12(-8.70%) |
Aug 19, 2020 | 1.415 | 1.446 | 1.377 | 1.408 | 279,471 | -0.02(-1.60%) |
Aug 18, 2020 | 1.431 | 1.511 | 1.377 | 1.431 | 479,086 | -0.01(-0.53%) |
Aug 17, 2020 | 1.446 | 1.523 | 1.423 | 1.438 | 785,178 | +0.02(+1.08%) |
Aug 14, 2020 | 1.255 | 1.438 | 1.247 | 1.423 | 849,018 | +0.15(+12.05%) |
Aug 13, 2020 | 1.278 | 1.339 | 1.247 | 1.270 | 306,123 | -0.03(-2.35%) |
Aug 12, 2020 | 1.285 | 1.316 | 1.232 | 1.301 | 189,080 | +0.03(+2.41%) |
Aug 11, 2020 | 1.339 | 1.393 | 1.270 | 1.270 | 361,402 | -0.07(-5.14%) |
Aug 10, 2020 | 1.293 | 1.377 | 1.255 | 1.339 | 437,448 | +0.04(+2.94%) |
Aug 07, 2020 | 1.163 | 1.324 | 1.163 | 1.301 | 242,576 | +0.10(+8.28%) |
Aug 06, 2020 | 1.377 | 1.438 | 1.186 | 1.201 | 687,016 | -0.15(-11.30%) |
Aug 05, 2020 | 1.285 | 1.446 | 1.270 | 1.354 | 744,934 | +0.11(+9.26%) |
Aug 04, 2020 | 1.262 | 1.301 | 1.224 | 1.239 | 543,733 | +0.02(+1.25%) |