Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.450 | 1.495 | 1.397 | 1.480 | 163,300 | +0.04(+2.78%) |
Oct 29, 2020 | 1.420 | 1.450 | 1.360 | 1.440 | 118,134 | +0.05(+3.60%) |
Oct 28, 2020 | 1.430 | 1.445 | 1.370 | 1.390 | 195,022 | -0.08(-5.44%) |
Oct 27, 2020 | 1.470 | 1.530 | 1.410 | 1.470 | 247,430 | +0.00(+0.00%) |
Oct 26, 2020 | 1.530 | 1.570 | 1.470 | 1.470 | 158,171 | -0.09(-5.77%) |
Oct 23, 2020 | 1.550 | 1.590 | 1.538 | 1.560 | 103,100 | +0.01(+0.65%) |
Oct 22, 2020 | 1.550 | 1.610 | 1.500 | 1.550 | 256,022 | +0.04(+2.65%) |
Oct 21, 2020 | 1.560 | 1.590 | 1.480 | 1.510 | 236,083 | -0.03(-1.95%) |
Oct 20, 2020 | 1.570 | 1.630 | 1.530 | 1.540 | 183,313 | -0.03(-1.91%) |
Oct 19, 2020 | 1.640 | 1.670 | 1.560 | 1.570 | 218,723 | -0.03(-1.88%) |
Oct 16, 2020 | 1.650 | 1.650 | 1.580 | 1.600 | 153,200 | -0.07(-4.19%) |
Oct 15, 2020 | 1.600 | 1.700 | 1.580 | 1.670 | 209,090 | +0.04(+2.45%) |
Oct 14, 2020 | 1.570 | 1.720 | 1.550 | 1.630 | 635,784 | +0.07(+4.49%) |
Oct 13, 2020 | 1.600 | 1.630 | 1.550 | 1.560 | 418,334 | -0.01(-0.64%) |
Oct 12, 2020 | 1.710 | 1.780 | 1.550 | 1.570 | 542,827 | -0.16(-9.25%) |
Oct 09, 2020 | 1.860 | 1.880 | 1.700 | 1.730 | 1,077,400 | -0.15(-7.98%) |
Oct 08, 2020 | 2.200 | 2.200 | 1.800 | 1.880 | 4,160,782 | -0.20(-9.62%) |
Oct 07, 2020 | 1.460 | 2.230 | 1.460 | 2.080 | 7,666,799 | +0.61(+41.50%) |
Oct 06, 2020 | 1.590 | 1.590 | 1.460 | 1.470 | 129,460 | +0.00(+0.00%) |
Oct 05, 2020 | 1.500 | 1.560 | 1.440 | 1.470 | 158,562 | +0.00(+0.00%) |
Oct 02, 2020 | 1.420 | 1.510 | 1.420 | 1.470 | 95,700 | +0.02(+1.38%) |
Oct 01, 2020 | 1.500 | 1.550 | 1.380 | 1.450 | 194,481 | -0.05(-3.33%) |
Sep 30, 2020 | 1.500 | 1.590 | 1.490 | 1.500 | 123,462 | -0.01(-0.66%) |
Sep 29, 2020 | 1.560 | 1.609 | 1.480 | 1.510 | 84,860 | -0.04(-2.58%) |
Sep 28, 2020 | 1.470 | 1.670 | 1.470 | 1.550 | 258,052 | +0.10(+6.90%) |
Sep 25, 2020 | 1.480 | 1.540 | 1.430 | 1.450 | 82,800 | -0.03(-2.03%) |
Sep 24, 2020 | 1.460 | 1.540 | 1.417 | 1.480 | 158,280 | +0.03(+2.07%) |
Sep 23, 2020 | 1.540 | 1.560 | 1.450 | 1.450 | 201,321 | -0.05(-3.33%) |
Sep 22, 2020 | 1.570 | 1.627 | 1.500 | 1.500 | 66,671 | -0.06(-4.15%) |
Sep 21, 2020 | 1.580 | 1.600 | 1.510 | 1.565 | 174,492 | -0.07(-4.57%) |
Sep 18, 2020 | 1.650 | 1.740 | 1.620 | 1.640 | 147,100 | -0.02(-1.20%) |
Sep 17, 2020 | 1.690 | 1.720 | 1.610 | 1.660 | 116,833 | -0.02(-1.19%) |
Sep 16, 2020 | 1.580 | 1.780 | 1.530 | 1.680 | 241,418 | +0.13(+8.39%) |
Sep 15, 2020 | 1.560 | 1.670 | 1.550 | 1.550 | 150,578 | -0.02(-1.27%) |
Sep 14, 2020 | 1.400 | 1.590 | 1.380 | 1.570 | 214,996 | +0.15(+10.56%) |
Sep 11, 2020 | 1.610 | 1.640 | 1.400 | 1.420 | 321,300 | -0.13(-8.39%) |
Sep 10, 2020 | 1.700 | 1.700 | 1.500 | 1.550 | 522,807 | -0.13(-7.74%) |
Sep 09, 2020 | 1.800 | 1.800 | 1.650 | 1.680 | 180,620 | -0.08(-4.55%) |
Sep 08, 2020 | 1.770 | 1.796 | 1.690 | 1.760 | 168,104 | -0.06(-3.30%) |
Sep 04, 2020 | 1.810 | 1.876 | 1.810 | 1.820 | 166,400 | -0.07(-3.70%) |
Sep 03, 2020 | 1.970 | 2.000 | 1.710 | 1.890 | 423,946 | -0.11(-5.50%) |
Sep 02, 2020 | 2.100 | 2.140 | 1.740 | 2.000 | 793,885 | +0.09(+4.71%) |
Sep 01, 2020 | 2.020 | 2.020 | 1.880 | 1.910 | 264,383 | -0.12(-5.91%) |
Aug 31, 2020 | 1.960 | 2.030 | 1.760 | 2.030 | 359,809 | +0.08(+4.10%) |
Aug 28, 2020 | 1.830 | 2.030 | 1.830 | 1.950 | 174,400 | +0.10(+5.41%) |
Aug 27, 2020 | 1.900 | 1.900 | 1.800 | 1.850 | 144,823 | +0.04(+2.21%) |
Aug 26, 2020 | 1.920 | 1.980 | 1.800 | 1.810 | 214,299 | -0.14(-7.18%) |
Aug 25, 2020 | 2.020 | 2.020 | 1.860 | 1.950 | 169,369 | -0.07(-3.31%) |
Aug 24, 2020 | 1.920 | 2.070 | 1.901 | 2.017 | 190,015 | +0.10(+5.04%) |
Aug 21, 2020 | 2.080 | 2.120 | 1.830 | 1.920 | 338,100 | -0.19(-9.00%) |
Aug 20, 2020 | 2.130 | 2.160 | 2.020 | 2.110 | 227,632 | -0.02(-0.94%) |
Aug 19, 2020 | 2.280 | 2.337 | 2.090 | 2.130 | 381,798 | -0.17(-7.39%) |
Aug 18, 2020 | 2.380 | 2.420 | 2.260 | 2.300 | 200,643 | -0.07(-2.95%) |
Aug 17, 2020 | 2.510 | 2.510 | 2.340 | 2.370 | 184,982 | -0.10(-4.05%) |
Aug 14, 2020 | 2.440 | 2.500 | 2.440 | 2.470 | 47,100 | -0.03(-1.20%) |
Aug 13, 2020 | 2.480 | 2.550 | 2.430 | 2.500 | 124,498 | -0.05(-1.96%) |
Aug 12, 2020 | 2.640 | 2.640 | 2.420 | 2.550 | 235,422 | -0.03(-1.16%) |
Aug 11, 2020 | 2.620 | 2.670 | 2.540 | 2.580 | 215,372 | +0.00(+0.00%) |
Aug 10, 2020 | 2.340 | 2.630 | 2.340 | 2.580 | 378,000 | +0.23(+9.79%) |
Aug 07, 2020 | 2.410 | 2.410 | 2.260 | 2.350 | 328,000 | -0.05(-2.08%) |
Aug 06, 2020 | 2.690 | 2.690 | 2.360 | 2.400 | 772,054 | -0.47(-16.38%) |
Aug 05, 2020 | 2.950 | 3.100 | 2.820 | 2.870 | 533,680 | -0.03(-1.03%) |
Aug 04, 2020 | 2.740 | 2.980 | 2.740 | 2.900 | 304,523 | +0.11(+3.94%) |