Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.290 | 1.350 | 1.280 | 1.340 | 62,400 | +0.01(+0.75%) |
Oct 29, 2020 | 1.320 | 1.330 | 1.270 | 1.330 | 47,817 | +0.01(+0.76%) |
Oct 28, 2020 | 1.390 | 1.390 | 1.280 | 1.320 | 150,393 | -0.09(-6.38%) |
Oct 27, 2020 | 1.390 | 1.450 | 1.360 | 1.410 | 123,340 | +0.00(+0.00%) |
Oct 26, 2020 | 1.490 | 1.490 | 1.380 | 1.410 | 136,127 | -0.08(-5.37%) |
Oct 23, 2020 | 1.480 | 1.500 | 1.420 | 1.490 | 199,800 | -0.07(-4.49%) |
Oct 22, 2020 | 1.470 | 1.560 | 1.400 | 1.560 | 309,610 | +0.00(+0.00%) |
Oct 21, 2020 | 1.530 | 1.830 | 1.430 | 1.560 | 1,295,568 | -0.34(-17.89%) |
Oct 20, 2020 | 1.420 | 1.990 | 1.380 | 1.900 | 5,631,844 | +0.48(+33.80%) |
Oct 19, 2020 | 1.370 | 1.420 | 1.320 | 1.420 | 51,359 | +0.02(+1.43%) |
Oct 16, 2020 | 1.450 | 1.450 | 1.350 | 1.400 | 20,200 | -0.05(-3.45%) |
Oct 15, 2020 | 1.460 | 1.460 | 1.410 | 1.450 | 61,378 | +0.03(+2.11%) |
Oct 14, 2020 | 1.420 | 1.440 | 1.410 | 1.420 | 43,904 | -0.02(-1.39%) |
Oct 13, 2020 | 1.450 | 1.450 | 1.410 | 1.440 | 16,690 | -0.01(-0.69%) |
Oct 12, 2020 | 1.400 | 1.450 | 1.380 | 1.450 | 43,208 | +0.05(+3.57%) |
Oct 09, 2020 | 1.320 | 1.400 | 1.270 | 1.400 | 157,300 | +0.12(+9.37%) |
Oct 08, 2020 | 1.350 | 1.410 | 1.280 | 1.280 | 111,233 | -0.09(-6.57%) |
Oct 07, 2020 | 1.420 | 1.420 | 1.360 | 1.370 | 34,383 | -0.04(-2.84%) |
Oct 06, 2020 | 1.410 | 1.450 | 1.390 | 1.410 | 27,708 | +0.02(+1.44%) |
Oct 05, 2020 | 1.390 | 1.440 | 1.380 | 1.390 | 30,014 | +0.01(+0.72%) |
Oct 02, 2020 | 1.410 | 1.448 | 1.380 | 1.380 | 35,200 | -0.03(-2.13%) |
Oct 01, 2020 | 1.460 | 1.460 | 1.410 | 1.410 | 12,817 | -0.04(-2.76%) |
Sep 30, 2020 | 1.420 | 1.500 | 1.390 | 1.450 | 32,166 | +0.05(+3.57%) |
Sep 29, 2020 | 1.480 | 1.480 | 1.360 | 1.400 | 28,532 | -0.06(-4.11%) |
Sep 28, 2020 | 1.400 | 1.480 | 1.400 | 1.460 | 14,218 | +0.06(+4.29%) |
Sep 25, 2020 | 1.460 | 1.480 | 1.400 | 1.400 | 24,100 | -0.06(-4.11%) |
Sep 24, 2020 | 1.450 | 1.550 | 1.450 | 1.460 | 45,660 | +0.01(+0.69%) |
Sep 23, 2020 | 1.560 | 1.575 | 1.450 | 1.450 | 25,841 | -0.10(-6.45%) |
Sep 22, 2020 | 1.580 | 1.600 | 1.540 | 1.550 | 29,724 | -0.04(-2.52%) |
Sep 21, 2020 | 1.610 | 1.660 | 1.550 | 1.590 | 30,878 | -0.09(-5.36%) |
Sep 18, 2020 | 1.600 | 1.680 | 1.550 | 1.680 | 81,800 | +0.08(+5.00%) |
Sep 17, 2020 | 1.540 | 1.601 | 1.540 | 1.600 | 49,455 | +0.04(+2.56%) |
Sep 16, 2020 | 1.600 | 1.600 | 1.560 | 1.560 | 38,591 | -0.04(-2.50%) |
Sep 15, 2020 | 1.570 | 1.600 | 1.550 | 1.600 | 20,148 | +0.05(+3.23%) |
Sep 14, 2020 | 1.530 | 1.610 | 1.500 | 1.550 | 36,217 | +0.03(+1.97%) |
Sep 11, 2020 | 1.580 | 1.600 | 1.520 | 1.520 | 60,200 | -0.05(-3.18%) |
Sep 10, 2020 | 1.580 | 1.610 | 1.570 | 1.570 | 35,561 | -0.02(-1.26%) |
Sep 09, 2020 | 1.640 | 1.650 | 1.570 | 1.590 | 48,305 | -0.03(-1.85%) |
Sep 08, 2020 | 1.700 | 1.700 | 1.590 | 1.620 | 68,243 | +0.00(+0.00%) |
Sep 04, 2020 | 1.730 | 1.730 | 1.600 | 1.620 | 41,800 | -0.06(-3.57%) |
Sep 03, 2020 | 1.630 | 1.690 | 1.610 | 1.680 | 20,029 | +0.05(+3.07%) |
Sep 02, 2020 | 1.610 | 1.680 | 1.610 | 1.630 | 33,333 | +0.01(+0.62%) |
Sep 01, 2020 | 1.650 | 1.690 | 1.600 | 1.620 | 119,687 | -0.06(-3.57%) |
Aug 31, 2020 | 1.770 | 1.790 | 1.650 | 1.680 | 84,491 | -0.12(-6.67%) |
Aug 28, 2020 | 1.810 | 1.810 | 1.640 | 1.800 | 64,100 | +0.09(+5.26%) |
Aug 27, 2020 | 1.740 | 1.750 | 1.630 | 1.710 | 48,204 | -0.03(-1.72%) |
Aug 26, 2020 | 1.800 | 1.800 | 1.732 | 1.740 | 42,419 | -0.07(-3.87%) |
Aug 25, 2020 | 1.800 | 1.810 | 1.722 | 1.810 | 58,687 | +0.01(+0.56%) |
Aug 24, 2020 | 1.760 | 1.890 | 1.710 | 1.800 | 94,166 | +0.07(+4.05%) |
Aug 21, 2020 | 1.580 | 1.760 | 1.580 | 1.730 | 52,900 | +0.14(+8.81%) |
Aug 20, 2020 | 1.700 | 1.730 | 1.550 | 1.590 | 105,546 | -0.10(-5.92%) |
Aug 19, 2020 | 1.720 | 1.760 | 1.670 | 1.690 | 74,252 | -0.05(-2.87%) |
Aug 18, 2020 | 1.800 | 1.800 | 1.700 | 1.740 | 98,852 | -0.09(-4.92%) |
Aug 17, 2020 | 1.880 | 1.880 | 1.810 | 1.830 | 55,305 | -0.02(-1.08%) |
Aug 14, 2020 | 1.910 | 1.920 | 1.800 | 1.850 | 66,600 | -0.08(-4.15%) |
Aug 13, 2020 | 1.980 | 2.000 | 1.920 | 1.930 | 35,102 | -0.01(-0.52%) |
Aug 12, 2020 | 1.940 | 1.980 | 1.900 | 1.940 | 59,156 | +0.03(+1.57%) |
Aug 11, 2020 | 2.000 | 2.000 | 1.910 | 1.910 | 58,867 | +0.01(+0.53%) |
Aug 10, 2020 | 2.120 | 2.180 | 1.900 | 1.900 | 187,098 | -0.22(-10.38%) |
Aug 07, 2020 | 2.120 | 2.159 | 2.060 | 2.120 | 93,400 | +0.00(+0.00%) |
Aug 06, 2020 | 2.080 | 2.160 | 2.050 | 2.120 | 85,969 | +0.05(+2.42%) |
Aug 05, 2020 | 2.120 | 2.200 | 2.040 | 2.070 | 120,670 | +0.00(+0.19%) |
Aug 04, 2020 | 2.010 | 2.090 | 1.980 | 2.066 | 63,935 | +0.12(+5.95%) |