Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2020 | 0.9410 | 0.9410 | 0.9410 | 0 | -0.11(-10.38%) | |
Nov 30, 2020 | 1.050 | 1.090 | 1.000 | 1.050 | 308,433 | +0.00(+0.00%) |
Nov 27, 2020 | 1.010 | 1.060 | 1.010 | 1.050 | 112,000 | +0.03(+2.94%) |
Nov 25, 2020 | 0.9800 | 1.040 | 0.9600 | 1.020 | 252,300 | +0.05(+4.94%) |
Nov 24, 2020 | 0.9500 | 0.9780 | 0.9200 | 0.9720 | 427,896 | +0.02(+2.32%) |
Nov 23, 2020 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 210,519 | +0.03(+3.49%) |
Nov 20, 2020 | 1.000 | 1.036 | 0.8901 | 0.9180 | 1,053,900 | -0.04(-4.44%) |
Nov 19, 2020 | 0.9712 | 0.9800 | 0.9521 | 0.9607 | 146,980 | -0.00(-0.46%) |
Nov 18, 2020 | 0.9800 | 0.9800 | 0.9650 | 0.9651 | 152,259 | -0.02(-1.86%) |
Nov 17, 2020 | 0.9753 | 0.9901 | 0.9600 | 0.9834 | 165,711 | +0.02(+1.84%) |
Nov 16, 2020 | 0.9800 | 0.9899 | 0.9626 | 0.9656 | 193,300 | -0.01(-1.00%) |
Nov 13, 2020 | 0.9829 | 0.9979 | 0.9713 | 0.9754 | 87,700 | +0.01(+0.56%) |
Nov 12, 2020 | 1.000 | 1.010 | 0.9500 | 0.9700 | 219,581 | -0.01(-1.02%) |
Nov 11, 2020 | 1.000 | 1.010 | 0.9600 | 0.9800 | 229,165 | -0.02(-2.00%) |
Nov 10, 2020 | 1.020 | 1.040 | 1.000 | 1.000 | 231,817 | -0.03(-2.91%) |
Nov 09, 2020 | 1.030 | 1.050 | 1.020 | 1.030 | 195,780 | +0.00(+0.00%) |
Nov 06, 2020 | 1.030 | 1.050 | 1.020 | 1.030 | 121,300 | +0.00(+0.00%) |
Nov 05, 2020 | 1.060 | 1.080 | 1.020 | 1.030 | 111,698 | -0.02(-1.90%) |
Nov 04, 2020 | 1.050 | 1.070 | 1.000 | 1.050 | 344,749 | +0.00(+0.00%) |
Nov 03, 2020 | 1.030 | 1.060 | 1.020 | 1.050 | 92,683 | +0.03(+2.94%) |
Nov 02, 2020 | 0.9850 | 1.037 | 0.9850 | 1.020 | 128,094 | +0.02(+2.10%) |
Oct 30, 2020 | 1.010 | 1.030 | 0.9300 | 0.9990 | 363,200 | -0.04(-3.94%) |
Oct 29, 2020 | 1.060 | 1.060 | 0.9500 | 1.040 | 313,432 | -0.04(-3.70%) |
Oct 28, 2020 | 1.110 | 1.120 | 1.050 | 1.080 | 340,858 | -0.03(-2.70%) |
Oct 27, 2020 | 1.120 | 1.140 | 1.095 | 1.110 | 256,892 | -0.01(-0.89%) |
Oct 26, 2020 | 1.120 | 1.170 | 1.100 | 1.120 | 656,108 | +0.01(+0.90%) |
Oct 23, 2020 | 1.150 | 1.150 | 1.110 | 1.110 | 276,900 | -0.01(-0.89%) |
Oct 22, 2020 | 1.140 | 1.140 | 1.090 | 1.120 | 349,970 | +0.02(+1.82%) |
Oct 21, 2020 | 1.140 | 1.150 | 1.090 | 1.100 | 264,459 | -0.02(-1.79%) |
Oct 20, 2020 | 1.150 | 1.160 | 1.100 | 1.120 | 434,031 | +0.01(+0.90%) |
Oct 19, 2020 | 1.120 | 1.150 | 1.110 | 1.110 | 348,949 | +0.02(+1.83%) |
Oct 16, 2020 | 1.070 | 1.100 | 1.060 | 1.090 | 93,000 | +0.00(+0.00%) |
Oct 15, 2020 | 1.060 | 1.090 | 1.040 | 1.090 | 286,991 | +0.01(+0.93%) |
Oct 14, 2020 | 1.070 | 1.080 | 1.050 | 1.080 | 44,106 | +0.02(+1.89%) |
Oct 13, 2020 | 1.060 | 1.080 | 1.040 | 1.060 | 129,541 | -0.02(-1.85%) |
Oct 12, 2020 | 1.060 | 1.080 | 1.060 | 1.080 | 65,951 | +0.01(+0.93%) |
Oct 09, 2020 | 1.100 | 1.110 | 1.070 | 1.070 | 90,400 | -0.04(-3.60%) |
Oct 08, 2020 | 1.060 | 1.110 | 1.050 | 1.110 | 148,038 | +0.06(+5.71%) |
Oct 07, 2020 | 1.080 | 1.080 | 1.050 | 1.050 | 350,255 | -0.02(-1.87%) |
Oct 06, 2020 | 1.070 | 1.110 | 1.060 | 1.070 | 355,245 | +0.01(+0.94%) |
Oct 05, 2020 | 1.060 | 1.100 | 1.060 | 1.060 | 208,958 | +0.00(+0.00%) |
Oct 02, 2020 | 1.020 | 1.130 | 1.020 | 1.060 | 616,300 | -0.03(-2.75%) |
Oct 01, 2020 | 1.130 | 1.140 | 1.020 | 1.090 | 1,771,442 | -0.02(-1.80%) |
Sep 30, 2020 | 1.260 | 1.480 | 1.080 | 1.110 | 14,436,106 | -0.01(-0.89%) |
Sep 29, 2020 | 1.120 | 1.130 | 1.090 | 1.120 | 34,290 | +0.00(+0.00%) |
Sep 28, 2020 | 1.130 | 1.130 | 1.089 | 1.120 | 37,170 | +0.02(+1.82%) |
Sep 25, 2020 | 1.120 | 1.150 | 1.050 | 1.100 | 108,000 | -0.01(-0.90%) |
Sep 24, 2020 | 1.160 | 1.170 | 1.110 | 1.110 | 62,955 | -0.07(-5.93%) |
Sep 23, 2020 | 1.180 | 1.200 | 1.140 | 1.180 | 92,573 | +0.00(+0.00%) |
Sep 22, 2020 | 1.180 | 1.220 | 1.160 | 1.180 | 132,142 | -0.02(-1.67%) |
Sep 21, 2020 | 1.200 | 1.210 | 1.177 | 1.200 | 45,409 | -0.01(-0.83%) |
Sep 18, 2020 | 1.220 | 1.230 | 1.180 | 1.210 | 86,100 | +0.02(+1.68%) |
Sep 17, 2020 | 1.210 | 1.230 | 1.190 | 1.190 | 101,182 | -0.03(-2.46%) |
Sep 16, 2020 | 1.220 | 1.240 | 1.201 | 1.220 | 59,334 | +0.00(+0.00%) |
Sep 15, 2020 | 1.210 | 1.240 | 1.200 | 1.220 | 43,720 | +0.03(+2.52%) |
Sep 14, 2020 | 1.210 | 1.220 | 1.180 | 1.190 | 92,333 | +0.01(+0.85%) |
Sep 11, 2020 | 1.120 | 1.200 | 1.120 | 1.180 | 123,300 | +0.05(+4.42%) |
Sep 10, 2020 | 1.130 | 1.170 | 1.120 | 1.130 | 59,415 | +0.00(+0.00%) |
Sep 09, 2020 | 1.130 | 1.170 | 1.120 | 1.130 | 31,088 | -0.01(-0.88%) |
Sep 08, 2020 | 1.110 | 1.160 | 1.070 | 1.140 | 75,557 | +0.02(+1.79%) |
Sep 04, 2020 | 1.160 | 1.190 | 1.110 | 1.120 | 178,600 | -0.02(-1.75%) |
Sep 03, 2020 | 1.150 | 1.170 | 1.100 | 1.140 | 369,145 | -0.02(-1.72%) |
Sep 02, 2020 | 1.090 | 1.170 | 1.070 | 1.160 | 272,576 | +0.06(+5.45%) |
Sep 01, 2020 | 1.150 | 1.150 | 1.060 | 1.100 | 323,655 | +0.02(+1.85%) |
Aug 31, 2020 | 1.090 | 1.120 | 1.060 | 1.080 | 137,504 | +0.00(+0.00%) |
Aug 28, 2020 | 1.100 | 1.100 | 1.060 | 1.080 | 41,700 | -0.01(-0.92%) |
Aug 27, 2020 | 1.120 | 1.140 | 1.060 | 1.090 | 137,475 | -0.02(-1.80%) |
Aug 26, 2020 | 1.110 | 1.130 | 1.060 | 1.110 | 70,336 | +0.02(+1.83%) |
Aug 25, 2020 | 1.060 | 1.120 | 1.050 | 1.090 | 119,478 | +0.01(+0.93%) |
Aug 24, 2020 | 1.120 | 1.120 | 1.060 | 1.080 | 227,613 | -0.02(-1.82%) |
Aug 21, 2020 | 1.100 | 1.130 | 1.050 | 1.100 | 322,700 | +0.04(+3.77%) |
Aug 20, 2020 | 1.090 | 1.130 | 1.040 | 1.060 | 226,433 | -0.03(-2.75%) |
Aug 19, 2020 | 1.070 | 1.120 | 1.050 | 1.090 | 197,810 | +0.03(+2.83%) |
Aug 18, 2020 | 1.060 | 1.100 | 1.030 | 1.060 | 305,395 | +0.01(+0.95%) |
Aug 17, 2020 | 1.110 | 1.145 | 1.040 | 1.050 | 338,646 | -0.06(-5.41%) |
Aug 14, 2020 | 1.150 | 1.170 | 1.100 | 1.110 | 100,200 | -0.03(-2.63%) |
Aug 13, 2020 | 1.150 | 1.170 | 1.120 | 1.140 | 154,567 | -0.02(-1.72%) |
Aug 12, 2020 | 1.140 | 1.170 | 1.140 | 1.160 | 100,128 | +0.03(+2.65%) |
Aug 11, 2020 | 1.280 | 1.280 | 1.070 | 1.130 | 401,364 | -0.13(-10.32%) |
Aug 10, 2020 | 1.240 | 1.270 | 1.200 | 1.260 | 673,148 | +0.04(+3.28%) |
Aug 07, 2020 | 1.200 | 1.260 | 1.180 | 1.220 | 283,600 | +0.00(+0.00%) |
Aug 06, 2020 | 1.170 | 1.300 | 1.160 | 1.220 | 1,430,063 | +0.04(+3.39%) |
Aug 05, 2020 | 1.170 | 1.190 | 1.140 | 1.180 | 183,953 | +0.03(+2.61%) |
Aug 04, 2020 | 1.140 | 1.180 | 1.120 | 1.150 | 200,490 | +0.01(+0.88%) |
Aug 03, 2020 | 1.150 | 1.160 | 1.100 | 1.140 | 114,696 | +0.00(+0.00%) |
Jul 31, 2020 | 1.160 | 1.200 | 1.080 | 1.140 | 326,100 | -0.01(-0.87%) |
Jul 30, 2020 | 1.220 | 1.220 | 1.070 | 1.150 | 848,412 | +0.03(+2.68%) |
Jul 29, 2020 | 1.140 | 1.170 | 1.100 | 1.120 | 407,176 | -0.02(-1.75%) |
Jul 28, 2020 | 1.180 | 1.180 | 1.135 | 1.140 | 101,201 | -0.04(-3.39%) |
Jul 27, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 140,228 | -0.04(-3.28%) |
Jul 24, 2020 | 1.170 | 1.230 | 1.170 | 1.220 | 115,400 | +0.05(+4.27%) |
Jul 23, 2020 | 1.200 | 1.210 | 1.170 | 1.170 | 55,192 | -0.04(-3.31%) |
Jul 22, 2020 | 1.210 | 1.215 | 1.170 | 1.210 | 130,606 | +0.02(+1.68%) |
Jul 21, 2020 | 1.230 | 1.250 | 1.180 | 1.190 | 70,934 | -0.04(-3.25%) |
Jul 20, 2020 | 1.180 | 1.240 | 1.180 | 1.230 | 258,352 | +0.06(+5.13%) |
Jul 17, 2020 | 1.180 | 1.200 | 1.150 | 1.170 | 110,400 | +0.00(+0.00%) |
Jul 16, 2020 | 1.150 | 1.180 | 1.140 | 1.170 | 191,354 | +0.03(+2.63%) |
Jul 15, 2020 | 1.180 | 1.190 | 1.120 | 1.140 | 279,542 | -0.01(-0.87%) |
Jul 14, 2020 | 1.170 | 1.190 | 1.110 | 1.150 | 273,954 | -0.03(-2.54%) |
Jul 13, 2020 | 1.170 | 1.200 | 1.160 | 1.180 | 34,832 | +0.00(+0.00%) |
Jul 10, 2020 | 1.190 | 1.200 | 1.160 | 1.180 | 135,700 | +0.00(+0.00%) |
Jul 09, 2020 | 1.200 | 1.220 | 1.160 | 1.180 | 107,750 | +0.01(+0.85%) |
Jul 08, 2020 | 1.180 | 1.210 | 1.160 | 1.170 | 237,915 | -0.03(-2.50%) |
Jul 07, 2020 | 1.190 | 1.204 | 1.160 | 1.200 | 70,325 | +0.02(+1.69%) |
Jul 06, 2020 | 1.210 | 1.210 | 1.150 | 1.180 | 147,583 | +0.02(+1.72%) |
Jul 02, 2020 | 1.160 | 1.200 | 1.147 | 1.160 | 259,000 | +0.02(+1.75%) |
Jul 01, 2020 | 1.190 | 1.220 | 1.120 | 1.140 | 220,755 | -0.02(-1.72%) |
Jun 30, 2020 | 1.140 | 1.180 | 1.130 | 1.160 | 130,333 | +0.01(+0.87%) |
Jun 29, 2020 | 1.190 | 1.210 | 1.150 | 1.150 | 180,147 | -0.04(-3.36%) |
Jun 26, 2020 | 1.220 | 1.245 | 1.150 | 1.190 | 183,400 | +0.00(+0.00%) |
Jun 25, 2020 | 1.190 | 1.260 | 1.190 | 1.190 | 153,011 | +0.00(+0.00%) |
Jun 24, 2020 | 1.210 | 1.250 | 1.160 | 1.190 | 199,030 | -0.04(-3.25%) |
Jun 23, 2020 | 1.190 | 1.250 | 1.160 | 1.230 | 276,663 | +0.06(+5.13%) |
Jun 22, 2020 | 1.270 | 1.280 | 1.160 | 1.170 | 1,194,357 | -0.02(-1.68%) |
Jun 19, 2020 | 1.300 | 1.350 | 1.190 | 1.190 | 1,073,200 | -0.11(-8.46%) |
Jun 18, 2020 | 1.310 | 1.350 | 1.260 | 1.300 | 120,306 | -0.01(-0.76%) |
Jun 17, 2020 | 1.320 | 1.380 | 1.310 | 1.310 | 227,660 | -0.01(-0.76%) |
Jun 16, 2020 | 1.370 | 1.390 | 1.280 | 1.320 | 214,989 | -0.01(-0.75%) |
Jun 15, 2020 | 1.320 | 1.390 | 1.280 | 1.330 | 139,573 | +0.00(+0.00%) |
Jun 12, 2020 | 1.290 | 1.340 | 1.260 | 1.330 | 217,000 | +0.06(+4.72%) |
Jun 11, 2020 | 1.310 | 1.350 | 1.230 | 1.270 | 451,719 | -0.12(-8.63%) |
Jun 10, 2020 | 1.550 | 1.650 | 1.260 | 1.390 | 1,864,621 | -0.07(-4.79%) |
Jun 09, 2020 | 1.420 | 1.480 | 1.410 | 1.460 | 404,652 | +0.03(+2.10%) |
Jun 08, 2020 | 1.440 | 1.450 | 1.390 | 1.430 | 361,135 | -0.01(-0.69%) |
Jun 05, 2020 | 1.460 | 1.485 | 1.380 | 1.440 | 271,100 | -0.03(-2.04%) |
Jun 04, 2020 | 1.410 | 1.470 | 1.380 | 1.470 | 357,137 | +0.05(+3.52%) |
Jun 03, 2020 | 1.460 | 1.470 | 1.384 | 1.420 | 186,399 | -0.04(-2.74%) |
Jun 02, 2020 | 1.460 | 1.470 | 1.390 | 1.460 | 103,487 | +0.00(+0.00%) |