Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.530 | 1.660 | 1.530 | 1.630 | 219,759 | +0.08(+5.16%) |
Aug 28, 2020 | 1.520 | 1.590 | 1.510 | 1.550 | 50,900 | +0.01(+0.65%) |
Aug 27, 2020 | 1.570 | 1.610 | 1.510 | 1.540 | 127,172 | -0.05(-3.14%) |
Aug 26, 2020 | 1.510 | 1.640 | 1.480 | 1.590 | 189,790 | +0.05(+3.25%) |
Aug 25, 2020 | 1.570 | 1.580 | 1.520 | 1.540 | 160,872 | -0.03(-1.91%) |
Aug 24, 2020 | 1.670 | 1.670 | 1.560 | 1.570 | 230,534 | -0.10(-5.99%) |
Aug 21, 2020 | 1.700 | 1.700 | 1.610 | 1.670 | 115,600 | -0.01(-0.60%) |
Aug 20, 2020 | 1.650 | 1.680 | 1.610 | 1.680 | 226,228 | +0.03(+1.82%) |
Aug 19, 2020 | 1.720 | 1.720 | 1.640 | 1.650 | 114,694 | -0.03(-1.79%) |
Aug 18, 2020 | 1.650 | 1.680 | 1.620 | 1.680 | 293,281 | +0.03(+1.82%) |
Aug 17, 2020 | 1.700 | 1.730 | 1.650 | 1.650 | 206,407 | -0.01(-0.60%) |
Aug 14, 2020 | 1.630 | 1.720 | 1.620 | 1.660 | 209,300 | -0.06(-3.49%) |
Aug 13, 2020 | 1.640 | 1.750 | 1.610 | 1.720 | 189,454 | +0.06(+3.61%) |
Aug 12, 2020 | 1.690 | 1.690 | 1.610 | 1.660 | 80,868 | +0.07(+4.40%) |
Aug 11, 2020 | 1.670 | 1.680 | 1.590 | 1.590 | 355,786 | -0.10(-5.92%) |
Aug 10, 2020 | 1.740 | 1.750 | 1.647 | 1.690 | 173,300 | +0.03(+1.81%) |
Aug 07, 2020 | 1.620 | 1.680 | 1.610 | 1.660 | 101,900 | -0.01(-0.60%) |
Aug 06, 2020 | 1.730 | 1.730 | 1.600 | 1.670 | 195,055 | +0.05(+3.09%) |
Aug 05, 2020 | 1.620 | 1.700 | 1.570 | 1.620 | 274,651 | +0.02(+1.25%) |
Aug 04, 2020 | 1.590 | 1.630 | 1.530 | 1.600 | 248,173 | +0.07(+4.58%) |
Aug 03, 2020 | 1.660 | 1.660 | 1.520 | 1.530 | 146,652 | -0.06(-3.77%) |
Jul 31, 2020 | 1.560 | 1.655 | 1.540 | 1.590 | 223,400 | +0.03(+1.92%) |
Jul 30, 2020 | 1.630 | 1.660 | 1.520 | 1.560 | 145,055 | -0.07(-4.29%) |
Jul 29, 2020 | 1.710 | 1.710 | 1.540 | 1.630 | 183,632 | -0.07(-4.12%) |
Jul 28, 2020 | 1.760 | 1.790 | 1.610 | 1.700 | 220,055 | -0.06(-3.41%) |
Jul 27, 2020 | 1.580 | 1.760 | 1.550 | 1.760 | 335,419 | +0.25(+16.56%) |
Jul 24, 2020 | 1.530 | 1.570 | 1.480 | 1.510 | 268,300 | -0.02(-1.31%) |
Jul 23, 2020 | 1.610 | 1.720 | 1.520 | 1.530 | 367,607 | -0.08(-4.97%) |
Jul 22, 2020 | 1.750 | 1.800 | 1.530 | 1.610 | 859,297 | +0.01(+0.63%) |
Jul 21, 2020 | 1.380 | 1.640 | 1.370 | 1.600 | 698,214 | +0.29(+22.14%) |
Jul 20, 2020 | 1.230 | 1.355 | 1.200 | 1.310 | 371,882 | +0.07(+5.65%) |
Jul 17, 2020 | 1.280 | 1.280 | 1.220 | 1.240 | 155,700 | -0.02(-1.59%) |
Jul 16, 2020 | 1.300 | 1.310 | 1.260 | 1.260 | 98,144 | +0.02(+1.61%) |
Jul 15, 2020 | 1.260 | 1.270 | 1.200 | 1.240 | 140,110 | +0.00(+0.00%) |
Jul 14, 2020 | 1.200 | 1.250 | 1.170 | 1.240 | 92,019 | +0.03(+2.48%) |
Jul 13, 2020 | 1.280 | 1.300 | 1.200 | 1.210 | 216,229 | -0.04(-3.20%) |
Jul 10, 2020 | 1.280 | 1.290 | 1.220 | 1.250 | 142,500 | +0.03(+2.46%) |
Jul 09, 2020 | 1.290 | 1.310 | 1.200 | 1.220 | 316,675 | -0.03(-2.40%) |
Jul 08, 2020 | 1.330 | 1.370 | 1.230 | 1.250 | 288,521 | +0.00(+0.00%) |
Jul 07, 2020 | 1.180 | 1.290 | 1.180 | 1.250 | 197,875 | +0.06(+5.04%) |
Jul 06, 2020 | 1.300 | 1.320 | 1.180 | 1.190 | 372,548 | -0.08(-6.30%) |
Jul 02, 2020 | 1.260 | 1.330 | 1.220 | 1.270 | 227,200 | +0.02(+1.60%) |
Jul 01, 2020 | 1.220 | 1.280 | 1.150 | 1.250 | 333,196 | -0.02(-1.57%) |
Jun 30, 2020 | 1.120 | 1.450 | 1.100 | 1.270 | 1,112,941 | +0.17(+15.45%) |
Jun 29, 2020 | 1.350 | 1.350 | 1.100 | 1.100 | 579,534 | -0.19(-14.73%) |
Jun 26, 2020 | 1.360 | 1.440 | 1.275 | 1.290 | 369,100 | -0.09(-6.52%) |
Jun 25, 2020 | 1.320 | 1.450 | 1.300 | 1.380 | 674,819 | +0.06(+4.55%) |
Jun 24, 2020 | 1.300 | 1.440 | 1.240 | 1.320 | 930,611 | -0.12(-8.33%) |
Jun 23, 2020 | 1.560 | 2.100 | 1.350 | 1.440 | 3,545,922 | -0.26(-15.29%) |
Jun 22, 2020 | 1.070 | 2.750 | 0.9900 | 1.700 | 31,108,130 | +0.61(+55.96%) |
Jun 19, 2020 | 0.7600 | 1.300 | 0.7600 | 1.090 | 5,147,200 | +0.33(+43.80%) |
Jun 18, 2020 | 0.7700 | 0.8059 | 0.7400 | 0.7580 | 243,535 | +0.01(+1.11%) |
Jun 17, 2020 | 0.7749 | 0.8059 | 0.7400 | 0.7497 | 174,447 | -0.03(-3.40%) |
Jun 16, 2020 | 0.8400 | 0.8400 | 0.7761 | 0.7761 | 85,087 | -0.06(-6.77%) |
Jun 15, 2020 | 0.9500 | 0.9500 | 0.7800 | 0.8325 | 58,138 | -0.04(-4.03%) |
Jun 12, 2020 | 0.9000 | 0.9000 | 0.8600 | 0.8675 | 27,200 | +0.00(+0.21%) |
Jun 11, 2020 | 0.9200 | 0.9200 | 0.8171 | 0.8657 | 98,256 | -0.04(-4.87%) |
Jun 10, 2020 | 0.9306 | 0.9700 | 0.8952 | 0.9100 | 153,020 | +0.02(+2.09%) |
Jun 09, 2020 | 0.9200 | 0.9200 | 0.8200 | 0.8914 | 97,390 | -0.00(-0.11%) |
Jun 08, 2020 | 0.8600 | 0.9001 | 0.8506 | 0.8924 | 106,404 | +0.06(+7.00%) |
Jun 05, 2020 | 0.8500 | 0.8500 | 0.8000 | 0.8340 | 118,100 | +0.04(+5.57%) |
Jun 04, 2020 | 0.8295 | 0.8295 | 0.7695 | 0.7900 | 49,928 | +0.00(+0.00%) |
Jun 03, 2020 | 0.8200 | 0.8217 | 0.7354 | 0.7900 | 127,641 | -0.03(-3.38%) |
Jun 02, 2020 | 0.8300 | 0.8500 | 0.8100 | 0.8176 | 35,989 | -0.00(-0.05%) |