Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.120 | 1.130 | 1.050 | 1.090 | 2,562,018 | -0.06(-5.22%) |
Nov 27, 2020 | 1.140 | 1.160 | 1.110 | 1.150 | 1,505,200 | +0.02(+1.77%) |
Nov 25, 2020 | 1.200 | 1.300 | 1.060 | 1.130 | 10,675,600 | -0.05(-4.24%) |
Nov 24, 2020 | 1.460 | 1.500 | 1.140 | 1.180 | 20,633,648 | -0.10(-7.81%) |
Nov 23, 2020 | 1.050 | 1.340 | 1.030 | 1.280 | 10,625,391 | +0.27(+26.73%) |
Nov 20, 2020 | 1.030 | 1.030 | 0.9900 | 1.010 | 1,548,500 | -0.02(-1.94%) |
Nov 19, 2020 | 1.040 | 1.050 | 0.9800 | 1.030 | 1,942,771 | +0.02(+1.98%) |
Nov 18, 2020 | 0.9300 | 1.070 | 0.8900 | 1.010 | 8,441,593 | +0.10(+10.99%) |
Nov 17, 2020 | 1.120 | 1.130 | 0.8800 | 0.9100 | 6,805,337 | -0.14(-13.33%) |
Nov 16, 2020 | 1.050 | 1.080 | 1.030 | 1.050 | 309,306 | -0.03(-2.78%) |
Nov 13, 2020 | 1.060 | 1.120 | 1.030 | 1.080 | 788,600 | +0.04(+3.85%) |
Nov 12, 2020 | 1.010 | 1.160 | 0.9900 | 1.040 | 1,610,130 | +0.05(+4.62%) |
Nov 11, 2020 | 1.020 | 1.020 | 0.9901 | 0.9941 | 142,767 | -0.01(-0.59%) |
Nov 10, 2020 | 0.9901 | 1.020 | 0.9901 | 1.000 | 124,462 | -0.00(-0.50%) |
Nov 09, 2020 | 1.010 | 1.040 | 0.9904 | 1.005 | 331,245 | +0.02(+2.55%) |
Nov 06, 2020 | 1.010 | 1.050 | 0.9793 | 0.9800 | 220,500 | -0.05(-4.85%) |
Nov 05, 2020 | 1.000 | 1.070 | 0.9900 | 1.030 | 348,744 | +0.03(+3.49%) |
Nov 04, 2020 | 0.9600 | 1.025 | 0.9240 | 0.9953 | 532,133 | +0.06(+5.88%) |
Nov 03, 2020 | 0.9500 | 0.9600 | 0.9300 | 0.9400 | 303,029 | +0.01(+1.09%) |
Nov 02, 2020 | 0.9500 | 0.9800 | 0.9106 | 0.9299 | 726,699 | +0.00(+0.31%) |
Oct 30, 2020 | 0.9600 | 0.9890 | 0.8800 | 0.9270 | 716,100 | -0.03(-3.44%) |
Oct 29, 2020 | 1.050 | 1.150 | 0.9300 | 0.9600 | 2,740,902 | -0.03(-3.03%) |
Oct 28, 2020 | 1.010 | 1.040 | 0.9600 | 0.9900 | 610,410 | -0.06(-5.71%) |
Oct 27, 2020 | 1.080 | 1.100 | 1.020 | 1.050 | 607,564 | -0.04(-3.67%) |
Oct 26, 2020 | 1.140 | 1.170 | 1.080 | 1.090 | 372,128 | -0.07(-6.03%) |
Oct 23, 2020 | 1.210 | 1.210 | 1.140 | 1.160 | 197,500 | +0.00(+0.00%) |
Oct 22, 2020 | 1.130 | 1.190 | 1.090 | 1.160 | 469,099 | +0.02(+1.75%) |
Oct 21, 2020 | 1.120 | 1.220 | 1.120 | 1.140 | 539,830 | +0.00(+0.00%) |
Oct 20, 2020 | 1.250 | 1.350 | 1.120 | 1.140 | 1,175,143 | -0.09(-7.32%) |
Oct 19, 2020 | 1.270 | 1.280 | 1.210 | 1.230 | 415,496 | +0.01(+0.82%) |
Oct 16, 2020 | 1.280 | 1.300 | 1.200 | 1.220 | 323,800 | -0.04(-3.17%) |
Oct 15, 2020 | 1.300 | 1.380 | 1.190 | 1.260 | 1,320,820 | -0.12(-8.70%) |
Oct 14, 2020 | 1.190 | 1.490 | 1.150 | 1.380 | 3,622,900 | +0.14(+11.29%) |
Oct 13, 2020 | 1.190 | 1.370 | 1.100 | 1.240 | 1,551,303 | -0.03(-2.36%) |
Oct 12, 2020 | 1.250 | 1.380 | 1.190 | 1.270 | 2,158,496 | +0.09(+7.63%) |
Oct 09, 2020 | 1.070 | 1.250 | 1.060 | 1.180 | 2,493,700 | +0.13(+12.38%) |
Oct 08, 2020 | 1.080 | 1.090 | 1.020 | 1.050 | 223,556 | +0.01(+0.96%) |
Oct 07, 2020 | 1.010 | 1.080 | 1.010 | 1.040 | 267,217 | -0.01(-0.95%) |
Oct 06, 2020 | 1.090 | 1.170 | 1.020 | 1.050 | 1,587,015 | +0.02(+1.94%) |
Oct 05, 2020 | 0.9800 | 1.130 | 0.9800 | 1.030 | 1,888,108 | +0.06(+6.17%) |
Oct 02, 2020 | 0.9610 | 1.010 | 0.9500 | 0.9701 | 223,300 | -0.01(-1.06%) |
Oct 01, 2020 | 1.030 | 1.030 | 0.9501 | 0.9805 | 271,289 | -0.03(-2.92%) |
Sep 30, 2020 | 1.000 | 1.030 | 1.000 | 1.010 | 284,317 | -0.02(-1.94%) |
Sep 29, 2020 | 1.050 | 1.050 | 1.010 | 1.030 | 273,929 | +0.01(+0.98%) |
Sep 28, 2020 | 1.070 | 1.070 | 0.9900 | 1.020 | 614,432 | -0.03(-2.86%) |
Sep 25, 2020 | 0.9900 | 1.350 | 0.9750 | 1.050 | 6,631,500 | +0.08(+8.25%) |
Sep 24, 2020 | 1.000 | 1.030 | 0.9200 | 0.9700 | 250,014 | -0.03(-3.00%) |
Sep 23, 2020 | 1.010 | 1.110 | 1.000 | 1.000 | 227,684 | -0.02(-1.96%) |
Sep 22, 2020 | 1.040 | 1.100 | 1.000 | 1.020 | 184,544 | -0.01(-0.97%) |
Sep 21, 2020 | 1.050 | 1.070 | 1.020 | 1.030 | 120,206 | -0.02(-1.90%) |
Sep 18, 2020 | 1.030 | 1.100 | 1.030 | 1.050 | 197,300 | -0.01(-0.94%) |
Sep 17, 2020 | 1.030 | 1.090 | 1.010 | 1.060 | 245,837 | +0.03(+2.91%) |
Sep 16, 2020 | 1.020 | 1.050 | 1.010 | 1.030 | 227,692 | +0.02(+1.98%) |
Sep 15, 2020 | 1.030 | 1.040 | 1.010 | 1.010 | 209,883 | -0.01(-0.98%) |
Sep 14, 2020 | 1.030 | 1.050 | 1.010 | 1.020 | 341,619 | +0.01(+0.99%) |
Sep 11, 2020 | 1.070 | 1.090 | 1.010 | 1.010 | 278,200 | -0.05(-4.72%) |
Sep 10, 2020 | 1.020 | 1.140 | 1.000 | 1.060 | 798,061 | +0.05(+4.95%) |
Sep 09, 2020 | 1.050 | 1.050 | 1.000 | 1.010 | 135,732 | -0.02(-1.94%) |
Sep 08, 2020 | 1.040 | 1.040 | 0.9900 | 1.030 | 119,788 | -0.01(-0.96%) |
Sep 04, 2020 | 1.110 | 1.110 | 0.9900 | 1.040 | 262,600 | -0.08(-7.14%) |
Sep 03, 2020 | 1.000 | 1.140 | 1.000 | 1.120 | 512,101 | +0.06(+5.66%) |
Sep 02, 2020 | 1.090 | 1.380 | 0.9900 | 1.060 | 8,422,417 | +0.08(+8.35%) |
Sep 01, 2020 | 1.000 | 1.050 | 0.9501 | 0.9783 | 208,341 | -0.02(-2.17%) |
Aug 31, 2020 | 1.100 | 1.140 | 1.000 | 1.000 | 420,284 | -0.11(-9.91%) |
Aug 28, 2020 | 1.100 | 1.160 | 1.050 | 1.110 | 432,100 | +0.00(+0.00%) |
Aug 27, 2020 | 1.180 | 1.200 | 1.100 | 1.110 | 545,441 | -0.09(-7.50%) |
Aug 26, 2020 | 1.250 | 1.300 | 1.190 | 1.200 | 717,574 | -0.17(-12.41%) |
Aug 25, 2020 | 1.080 | 1.390 | 1.050 | 1.370 | 5,556,107 | +0.14(+11.38%) |
Aug 24, 2020 | 1.320 | 2.230 | 1.150 | 1.230 | 151,959,520 | +0.35(+39.46%) |
Aug 21, 2020 | 0.9070 | 0.9070 | 0.8300 | 0.8820 | 160,900 | -0.01(-1.02%) |
Aug 20, 2020 | 0.9000 | 0.9450 | 0.8600 | 0.8911 | 130,937 | -0.03(-3.14%) |
Aug 19, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9200 | 236,859 | -0.04(-4.17%) |
Aug 18, 2020 | 1.010 | 1.030 | 0.9600 | 0.9600 | 223,600 | -0.07(-6.80%) |
Aug 17, 2020 | 1.020 | 1.040 | 1.010 | 1.030 | 60,550 | -0.01(-0.96%) |
Aug 14, 2020 | 1.040 | 1.070 | 1.010 | 1.040 | 161,300 | +0.01(+0.97%) |
Aug 13, 2020 | 1.040 | 1.050 | 1.000 | 1.030 | 130,450 | -0.01(-0.96%) |
Aug 12, 2020 | 1.050 | 1.050 | 1.020 | 1.040 | 212,810 | +0.00(+0.00%) |
Aug 11, 2020 | 1.090 | 1.100 | 1.010 | 1.040 | 415,157 | -0.12(-10.34%) |
Aug 10, 2020 | 1.030 | 1.450 | 0.9800 | 1.160 | 4,306,168 | +0.19(+19.58%) |
Aug 07, 2020 | 0.9800 | 0.9800 | 0.9650 | 0.9701 | 102,600 | -0.03(-2.99%) |
Aug 06, 2020 | 1.010 | 1.010 | 0.9500 | 1.000 | 160,547 | -0.03(-2.91%) |
Aug 05, 2020 | 1.030 | 1.030 | 1.010 | 1.030 | 88,724 | +0.01(+0.98%) |
Aug 04, 2020 | 1.040 | 1.040 | 1.020 | 1.020 | 107,642 | -0.04(-3.77%) |
Aug 03, 2020 | 1.080 | 1.100 | 1.000 | 1.060 | 173,297 | -0.02(-1.85%) |
Jul 31, 2020 | 1.080 | 1.090 | 1.080 | 1.080 | 63,800 | -0.02(-1.82%) |
Jul 30, 2020 | 1.100 | 1.100 | 1.070 | 1.100 | 164,197 | -0.04(-3.51%) |
Jul 29, 2020 | 1.120 | 1.140 | 1.060 | 1.140 | 164,030 | +0.00(+0.00%) |
Jul 28, 2020 | 1.130 | 1.140 | 1.100 | 1.140 | 221,529 | -0.01(-0.87%) |
Jul 27, 2020 | 1.180 | 1.190 | 1.080 | 1.150 | 311,762 | -0.01(-0.86%) |
Jul 24, 2020 | 1.320 | 1.320 | 1.160 | 1.160 | 504,000 | -0.19(-14.07%) |
Jul 23, 2020 | 1.360 | 1.380 | 1.290 | 1.350 | 248,955 | -0.07(-4.93%) |
Jul 22, 2020 | 1.420 | 1.480 | 1.260 | 1.420 | 711,281 | -0.01(-0.70%) |
Jul 21, 2020 | 1.210 | 1.530 | 1.210 | 1.430 | 1,907,591 | +0.20(+16.26%) |
Jul 20, 2020 | 1.260 | 1.900 | 1.040 | 1.230 | 21,772,768 | +0.38(+44.71%) |
Jul 17, 2020 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 344,200 | -0.05(-5.56%) |
Jul 16, 2020 | 0.9200 | 0.9700 | 0.8600 | 0.9000 | 467,057 | -0.10(-10.00%) |
Jul 15, 2020 | 1.150 | 1.180 | 0.8100 | 1.000 | 1,402,576 | -0.13(-11.50%) |
Jul 14, 2020 | 1.210 | 1.210 | 1.110 | 1.130 | 230,246 | -0.04(-3.42%) |
Jul 13, 2020 | 1.240 | 1.320 | 1.170 | 1.170 | 201,306 | -0.06(-4.88%) |
Jul 10, 2020 | 1.300 | 1.320 | 1.200 | 1.230 | 91,800 | -0.04(-3.15%) |
Jul 09, 2020 | 1.400 | 1.400 | 1.250 | 1.270 | 146,424 | -0.10(-7.30%) |
Jul 08, 2020 | 1.350 | 1.430 | 1.310 | 1.370 | 214,442 | +0.03(+2.24%) |
Jul 07, 2020 | 1.280 | 1.380 | 1.230 | 1.340 | 234,610 | -0.03(-2.19%) |
Jul 06, 2020 | 1.260 | 1.390 | 1.190 | 1.370 | 479,523 | +0.17(+14.17%) |
Jul 02, 2020 | 1.160 | 1.210 | 1.150 | 1.200 | 256,200 | +0.06(+5.26%) |
Jul 01, 2020 | 1.290 | 1.360 | 1.100 | 1.140 | 643,080 | -0.17(-12.98%) |
Jun 30, 2020 | 1.300 | 1.360 | 1.250 | 1.310 | 279,192 | -0.02(-1.50%) |
Jun 29, 2020 | 1.410 | 1.410 | 1.300 | 1.330 | 399,722 | -0.03(-2.56%) |
Jun 26, 2020 | 1.480 | 1.480 | 1.360 | 1.365 | 345,500 | -0.12(-8.39%) |
Jun 25, 2020 | 1.520 | 1.530 | 1.420 | 1.490 | 266,968 | -0.02(-1.32%) |
Jun 24, 2020 | 1.570 | 1.580 | 1.460 | 1.510 | 310,904 | -0.07(-4.43%) |
Jun 23, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 233,364 | -0.01(-0.63%) |
Jun 22, 2020 | 1.620 | 1.620 | 1.520 | 1.590 | 222,321 | +0.00(+0.00%) |
Jun 19, 2020 | 1.610 | 1.650 | 1.550 | 1.590 | 351,700 | -0.03(-1.85%) |
Jun 18, 2020 | 1.730 | 1.850 | 1.570 | 1.620 | 885,390 | +0.02(+1.25%) |
Jun 17, 2020 | 1.690 | 1.700 | 1.520 | 1.600 | 379,942 | -0.14(-8.05%) |
Jun 16, 2020 | 1.750 | 1.750 | 1.530 | 1.740 | 432,909 | +0.03(+1.75%) |
Jun 15, 2020 | 1.600 | 1.790 | 1.600 | 1.710 | 527,536 | +0.04(+2.40%) |
Jun 12, 2020 | 1.960 | 1.960 | 1.600 | 1.670 | 742,700 | +0.01(+0.60%) |
Jun 11, 2020 | 1.730 | 1.880 | 1.550 | 1.660 | 636,912 | -0.31(-15.74%) |
Jun 10, 2020 | 1.600 | 2.000 | 1.570 | 1.970 | 1,349,203 | +0.41(+26.28%) |
Jun 09, 2020 | 1.550 | 1.600 | 1.500 | 1.560 | 251,357 | +0.01(+0.65%) |
Jun 08, 2020 | 1.580 | 1.640 | 1.500 | 1.550 | 298,284 | -0.03(-1.90%) |
Jun 05, 2020 | 1.680 | 1.780 | 1.550 | 1.580 | 254,700 | -0.03(-1.86%) |
Jun 04, 2020 | 1.580 | 1.830 | 1.470 | 1.610 | 620,979 | +0.05(+3.21%) |
Jun 03, 2020 | 1.430 | 1.560 | 1.420 | 1.560 | 114,868 | +0.11(+7.59%) |
Jun 02, 2020 | 1.470 | 1.520 | 1.410 | 1.450 | 120,191 | -0.01(-0.68%) |
Jun 01, 2020 | 1.510 | 1.510 | 1.380 | 1.460 | 134,020 | +0.00(+0.00%) |
May 29, 2020 | 1.490 | 1.530 | 1.400 | 1.460 | 181,700 | -0.04(-2.67%) |
May 28, 2020 | 1.520 | 1.590 | 1.480 | 1.500 | 148,157 | +0.00(+0.00%) |
May 27, 2020 | 1.600 | 1.640 | 1.470 | 1.500 | 296,478 | -0.08(-5.06%) |
May 26, 2020 | 1.640 | 1.640 | 1.510 | 1.580 | 233,480 | +0.05(+3.27%) |
May 22, 2020 | 1.640 | 1.650 | 1.460 | 1.530 | 456,300 | +0.08(+5.52%) |
May 21, 2020 | 1.360 | 1.610 | 1.320 | 1.450 | 913,614 | +0.11(+8.21%) |
May 20, 2020 | 1.300 | 1.440 | 1.300 | 1.340 | 363,591 | +0.04(+3.08%) |
May 19, 2020 | 1.240 | 1.310 | 1.210 | 1.300 | 177,681 | +0.05(+4.00%) |
May 18, 2020 | 1.270 | 1.280 | 1.180 | 1.250 | 99,504 | +0.01(+0.81%) |
May 15, 2020 | 1.160 | 1.310 | 1.150 | 1.240 | 92,000 | +0.02(+1.64%) |
May 14, 2020 | 1.250 | 1.330 | 1.180 | 1.220 | 141,181 | -0.08(-6.15%) |
May 13, 2020 | 1.380 | 1.450 | 1.250 | 1.300 | 143,173 | -0.16(-10.96%) |
May 12, 2020 | 1.440 | 1.500 | 1.330 | 1.460 | 108,389 | +0.02(+1.39%) |
May 11, 2020 | 1.430 | 1.500 | 1.370 | 1.440 | 108,861 | -0.06(-4.00%) |
May 08, 2020 | 1.610 | 1.690 | 1.400 | 1.500 | 313,300 | -0.06(-3.85%) |
May 07, 2020 | 1.490 | 1.600 | 1.450 | 1.560 | 119,640 | +0.02(+1.30%) |
May 06, 2020 | 1.460 | 1.550 | 1.400 | 1.540 | 137,275 | +0.09(+6.21%) |
May 05, 2020 | 1.540 | 1.580 | 1.440 | 1.450 | 187,645 | -0.02(-1.36%) |
May 04, 2020 | 1.920 | 1.950 | 1.310 | 1.470 | 761,224 | -0.36(-19.67%) |
May 01, 2020 | 2.000 | 2.000 | 1.800 | 1.830 | 64,800 | -0.09(-4.69%) |
Apr 30, 2020 | 1.910 | 2.160 | 1.810 | 1.920 | 188,497 | -0.01(-0.52%) |
Apr 29, 2020 | 2.130 | 2.130 | 1.760 | 1.930 | 206,751 | -0.01(-0.52%) |
Apr 28, 2020 | 2.040 | 2.070 | 1.900 | 1.940 | 70,016 | -0.09(-4.43%) |
Apr 27, 2020 | 1.990 | 2.150 | 1.900 | 2.030 | 202,179 | -0.16(-7.31%) |
Apr 24, 2020 | 2.420 | 2.490 | 2.030 | 2.190 | 411,000 | -0.17(-7.20%) |
Apr 23, 2020 | 3.160 | 3.490 | 2.170 | 2.360 | 893,660 | -0.14(-5.60%) |
Apr 22, 2020 | 2.660 | 2.850 | 2.400 | 2.500 | 93,370 | +0.00(+0.00%) |
Apr 21, 2020 | 3.530 | 3.580 | 2.240 | 2.500 | 273,716 | -1.14(-31.32%) |
Apr 20, 2020 | 5.900 | 5.900 | 2.990 | 3.640 | 1,480,251 | +0.70(+23.81%) |
Apr 17, 2020 | 2.810 | 3.335 | 2.800 | 2.940 | 85,700 | +0.14(+5.00%) |
Apr 16, 2020 | 3.250 | 3.500 | 2.520 | 2.800 | 80,293 | -0.50(-15.15%) |
Apr 15, 2020 | 3.160 | 3.600 | 2.610 | 3.300 | 182,471 | -0.19(-5.44%) |
Apr 14, 2020 | 4.000 | 4.410 | 3.270 | 3.490 | 438,455 | -0.52(-12.97%) |
Apr 13, 2020 | 1.350 | 7.850 | 1.350 | 4.010 | 4,024,382 | +2.76(+220.80%) |
Apr 09, 2020 | 1.280 | 1.280 | 1.090 | 1.250 | 13,200 | +0.23(+22.55%) |
Apr 08, 2020 | 1.160 | 1.190 | 1.020 | 1.020 | 2,009 | -0.26(-20.02%) |
Apr 07, 2020 | 1.420 | 1.420 | 1.080 | 1.275 | 2,872 | +0.01(+0.42%) |
Apr 06, 2020 | 1.270 | 1.270 | 1.270 | 429 | +0.00(+0.00%) | |
Apr 03, 2020 | 1.005 | 1.290 | 1.005 | 1.270 | 2,300 | +0.19(+18.02%) |
Apr 02, 2020 | 1.150 | 1.150 | 1.000 | 1.076 | 3,991 | -0.06(-5.61%) |
Apr 01, 2020 | 1.140 | 1.215 | 1.140 | 1.140 | 1,377 | +0.05(+4.59%) |
Mar 31, 2020 | 1.100 | 1.100 | 1.050 | 1.090 | 1,311 | -0.04(-3.54%) |
Mar 30, 2020 | 1.050 | 1.177 | 1.050 | 1.130 | 664 | -0.09(-7.38%) |
Mar 27, 2020 | 1.460 | 1.460 | 1.170 | 1.220 | 8,800 | -0.23(-15.86%) |
Mar 26, 2020 | 1.060 | 1.450 | 1.010 | 1.450 | 12,487 | +0.44(+43.56%) |
Mar 25, 2020 | 1.050 | 1.050 | 0.9500 | 1.010 | 8,954 | -0.08(-7.70%) |
Mar 24, 2020 | 1.390 | 1.450 | 1.094 | 1.094 | 6,941 | +0.01(+0.77%) |
Mar 23, 2020 | 1.060 | 1.130 | 1.000 | 1.086 | 3,570 | +0.04(+3.41%) |
Mar 20, 2020 | 1.200 | 1.700 | 1.050 | 1.050 | 14,500 | -0.25(-19.23%) |
Mar 19, 2020 | 1.800 | 1.800 | 1.300 | 1.300 | 6,267 | +0.15(+13.04%) |
Mar 18, 2020 | 1.260 | 1.260 | 1.150 | 1.150 | 2,326 | -0.11(-8.73%) |
Mar 17, 2020 | 1.500 | 1.558 | 1.200 | 1.260 | 8,412 | -0.44(-25.74%) |
Mar 16, 2020 | 2.390 | 2.390 | 1.650 | 1.697 | 16,141 | -0.65(-27.80%) |
Mar 13, 2020 | 4.100 | 5.000 | 2.000 | 2.350 | 40,000 | -1.71(-42.12%) |