Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.666 | 1.676 | 1.597 | 1.611 | 329,495 | -0.04(-2.50%) |
Oct 29, 2020 | 1.659 | 1.693 | 1.638 | 1.652 | 225,984 | +0.00(+0.00%) |
Oct 28, 2020 | 1.680 | 1.700 | 1.652 | 1.652 | 307,697 | -0.05(-2.83%) |
Oct 27, 2020 | 1.803 | 1.817 | 1.690 | 1.700 | 917,787 | -0.10(-5.73%) |
Oct 26, 2020 | 1.769 | 1.810 | 1.769 | 1.803 | 320,896 | +0.01(+0.77%) |
Oct 23, 2020 | 1.790 | 1.797 | 1.762 | 1.790 | 365,525 | +0.01(+0.77%) |
Oct 22, 2020 | 1.790 | 1.790 | 1.761 | 1.776 | 400,800 | -0.01(-0.39%) |
Oct 21, 2020 | 1.776 | 1.790 | 1.762 | 1.783 | 451,038 | +0.01(+0.39%) |
Oct 20, 2020 | 1.790 | 1.790 | 1.762 | 1.776 | 219,269 | +0.00(+0.00%) |
Oct 19, 2020 | 1.790 | 1.790 | 1.762 | 1.776 | 280,081 | +0.00(+0.00%) |
Oct 16, 2020 | 1.790 | 1.790 | 1.752 | 1.776 | 421,022 | -0.01(-0.39%) |
Oct 15, 2020 | 1.783 | 1.790 | 1.769 | 1.783 | 166,880 | +0.00(+0.00%) |
Oct 14, 2020 | 1.783 | 1.793 | 1.779 | 1.783 | 259,240 | -0.02(-1.15%) |
Oct 13, 2020 | 1.817 | 1.817 | 1.776 | 1.803 | 473,841 | +0.01(+0.38%) |
Oct 12, 2020 | 1.824 | 1.831 | 1.755 | 1.797 | 301,956 | -0.03(-1.88%) |
Oct 09, 2020 | 1.803 | 1.838 | 1.783 | 1.831 | 402,716 | +0.03(+1.53%) |
Oct 08, 2020 | 1.714 | 1.803 | 1.714 | 1.803 | 627,417 | +0.10(+6.07%) |
Oct 07, 2020 | 1.755 | 1.762 | 1.700 | 1.700 | 247,872 | -0.04(-2.37%) |
Oct 06, 2020 | 1.748 | 1.769 | 1.721 | 1.741 | 392,282 | -0.01(-0.78%) |
Oct 05, 2020 | 1.714 | 1.769 | 1.714 | 1.755 | 418,680 | +0.04(+2.41%) |
Oct 02, 2020 | 1.645 | 1.721 | 1.645 | 1.714 | 274,724 | +0.02(+1.22%) |
Oct 01, 2020 | 1.714 | 1.721 | 1.693 | 1.693 | 203,055 | +0.01(+0.82%) |
Sep 30, 2020 | 1.728 | 1.762 | 1.680 | 1.680 | 442,132 | -0.07(-3.94%) |
Sep 29, 2020 | 1.741 | 1.755 | 1.710 | 1.748 | 401,037 | -0.01(-0.39%) |
Sep 28, 2020 | 1.735 | 1.790 | 1.735 | 1.755 | 449,117 | +0.05(+2.82%) |
Sep 25, 2020 | 1.680 | 1.707 | 1.666 | 1.707 | 106,780 | +0.03(+2.06%) |
Sep 24, 2020 | 1.707 | 1.708 | 1.666 | 1.673 | 489,765 | -0.03(-2.02%) |
Sep 23, 2020 | 1.797 | 1.797 | 1.693 | 1.707 | 529,924 | -0.07(-3.88%) |
Sep 22, 2020 | 1.845 | 1.869 | 1.769 | 1.776 | 584,516 | -0.06(-3.37%) |
Sep 21, 2020 | 1.817 | 1.879 | 1.783 | 1.838 | 475,099 | +0.01(+0.75%) |
Sep 18, 2020 | 1.797 | 1.824 | 1.755 | 1.824 | 2,649,765 | +0.05(+2.71%) |
Sep 17, 2020 | 1.790 | 1.790 | 1.728 | 1.776 | 607,759 | -0.03(-1.90%) |
Sep 16, 2020 | 1.776 | 1.824 | 1.748 | 1.810 | 635,935 | +0.03(+1.54%) |
Sep 15, 2020 | 1.673 | 1.797 | 1.673 | 1.783 | 1,354,463 | +0.13(+7.92%) |
Sep 14, 2020 | 1.838 | 1.838 | 1.638 | 1.652 | 1,354,159 | -0.15(-8.40%) |
Sep 11, 2020 | 1.845 | 1.858 | 1.776 | 1.803 | 166,491 | -0.01(-0.76%) |
Sep 10, 2020 | 1.803 | 1.944 | 1.776 | 1.817 | 405,654 | +0.02(+1.15%) |
Sep 09, 2020 | 1.748 | 1.824 | 1.728 | 1.797 | 369,122 | +0.04(+2.35%) |
Sep 08, 2020 | 1.790 | 1.797 | 1.741 | 1.755 | 455,289 | -0.06(-3.41%) |
Sep 04, 2020 | 1.886 | 1.893 | 1.755 | 1.817 | 426,542 | -0.04(-2.22%) |
Sep 03, 2020 | 1.920 | 1.941 | 1.858 | 1.858 | 307,880 | -0.07(-3.57%) |
Sep 02, 2020 | 1.900 | 1.934 | 1.893 | 1.927 | 310,991 | +0.01(+0.72%) |
Sep 01, 2020 | 1.969 | 1.969 | 1.900 | 1.914 | 254,545 | -0.07(-3.47%) |
Aug 31, 2020 | 1.969 | 1.982 | 1.934 | 1.982 | 279,760 | +0.01(+0.70%) |
Aug 28, 2020 | 1.920 | 1.975 | 1.914 | 1.969 | 272,545 | +0.06(+3.25%) |
Aug 27, 2020 | 1.838 | 1.934 | 1.838 | 1.907 | 424,787 | +0.06(+3.36%) |
Aug 26, 2020 | 1.914 | 1.914 | 1.838 | 1.845 | 349,282 | -0.06(-2.90%) |
Aug 25, 2020 | 1.920 | 1.931 | 1.845 | 1.900 | 334,443 | -0.03(-1.43%) |
Aug 24, 2020 | 1.865 | 1.941 | 1.831 | 1.927 | 558,385 | +0.06(+2.94%) |
Aug 21, 2020 | 1.920 | 1.920 | 1.872 | 1.872 | 416,808 | -0.05(-2.51%) |
Aug 20, 2020 | 1.948 | 1.948 | 1.900 | 1.920 | 204,277 | -0.03(-1.41%) |
Aug 19, 2020 | 1.893 | 2.037 | 1.790 | 1.948 | 643,090 | +0.06(+2.91%) |
Aug 18, 2020 | 1.969 | 1.975 | 1.893 | 1.893 | 434,929 | -0.07(-3.51%) |
Aug 17, 2020 | 1.996 | 2.051 | 1.962 | 1.962 | 450,117 | -0.06(-2.73%) |
Aug 14, 2020 | 2.030 | 2.043 | 1.970 | 2.017 | 944,549 | -0.03(-1.62%) |
Aug 13, 2020 | 1.964 | 2.057 | 1.937 | 2.050 | 1,188,732 | +0.11(+5.84%) |
Aug 12, 2020 | 1.977 | 1.984 | 1.937 | 1.937 | 450,017 | +0.01(+0.35%) |
Aug 11, 2020 | 1.937 | 1.977 | 1.917 | 1.930 | 615,357 | +0.01(+0.69%) |
Aug 10, 2020 | 1.864 | 1.947 | 1.864 | 1.917 | 652,337 | +0.06(+3.23%) |
Aug 07, 2020 | 1.877 | 1.894 | 1.837 | 1.857 | 580,071 | -0.01(-0.71%) |
Aug 06, 2020 | 1.924 | 1.924 | 1.857 | 1.870 | 278,189 | -0.06(-3.10%) |
Aug 05, 2020 | 1.897 | 1.944 | 1.817 | 1.930 | 941,385 | +0.05(+2.47%) |
Aug 04, 2020 | 1.857 | 1.937 | 1.837 | 1.884 | 854,050 | +0.01(+0.35%) |