Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.760 | 1.850 | 1.753 | 1.773 | 3,647,667 | -0.01(-0.73%) |
Aug 28, 2020 | 1.721 | 1.818 | 1.721 | 1.786 | 1,908,695 | +0.06(+3.77%) |
Aug 27, 2020 | 1.714 | 1.727 | 1.662 | 1.721 | 1,731,160 | +0.05(+3.11%) |
Aug 26, 2020 | 1.727 | 1.753 | 1.643 | 1.669 | 1,535,844 | -0.05(-3.02%) |
Aug 25, 2020 | 1.669 | 1.734 | 1.623 | 1.721 | 2,359,851 | +0.05(+3.11%) |
Aug 24, 2020 | 1.682 | 1.698 | 1.662 | 1.669 | 809,905 | +0.02(+1.18%) |
Aug 21, 2020 | 1.675 | 1.675 | 1.623 | 1.649 | 1,353,936 | -0.05(-2.68%) |
Aug 20, 2020 | 1.675 | 1.721 | 1.661 | 1.695 | 1,628,964 | -0.05(-2.61%) |
Aug 19, 2020 | 1.753 | 1.779 | 1.734 | 1.740 | 3,850,154 | +0.00(+0.00%) |
Aug 18, 2020 | 1.721 | 1.769 | 1.701 | 1.740 | 3,337,647 | +0.12(+7.20%) |
Aug 17, 2020 | 1.630 | 1.649 | 1.604 | 1.623 | 787,056 | +0.00(+0.00%) |
Aug 14, 2020 | 1.643 | 1.644 | 1.591 | 1.623 | 914,689 | -0.01(-0.40%) |
Aug 13, 2020 | 1.610 | 1.649 | 1.610 | 1.630 | 1,168,080 | +0.02(+1.21%) |
Aug 12, 2020 | 1.643 | 1.649 | 1.578 | 1.610 | 1,223,565 | -0.03(-1.98%) |
Aug 11, 2020 | 1.649 | 1.682 | 1.630 | 1.643 | 1,111,537 | +0.02(+1.20%) |
Aug 10, 2020 | 1.643 | 1.675 | 1.623 | 1.623 | 2,648,732 | +0.08(+5.49%) |
Aug 07, 2020 | 1.532 | 1.558 | 1.513 | 1.539 | 1,852,480 | -0.03(-1.66%) |
Aug 06, 2020 | 1.571 | 1.617 | 1.565 | 1.565 | 2,281,413 | -0.02(-1.23%) |
Aug 05, 2020 | 1.584 | 1.626 | 1.568 | 1.584 | 2,570,324 | +0.05(+2.95%) |
Aug 04, 2020 | 1.526 | 1.555 | 1.484 | 1.539 | 1,558,975 | -0.02(-1.25%) |
Aug 03, 2020 | 1.526 | 1.588 | 1.500 | 1.558 | 2,780,194 | +0.06(+3.90%) |
Jul 31, 2020 | 1.578 | 1.584 | 1.493 | 1.500 | 2,381,826 | -0.09(-5.71%) |
Jul 30, 2020 | 1.610 | 1.643 | 1.578 | 1.591 | 2,893,933 | -0.02(-1.21%) |
Jul 29, 2020 | 1.656 | 1.695 | 1.604 | 1.610 | 3,091,695 | +0.08(+5.53%) |
Jul 28, 2020 | 1.493 | 1.545 | 1.474 | 1.526 | 2,520,572 | +0.01(+0.86%) |
Jul 27, 2020 | 1.454 | 1.539 | 1.435 | 1.513 | 1,997,071 | +0.09(+6.39%) |
Jul 24, 2020 | 1.396 | 1.451 | 1.389 | 1.422 | 1,633,472 | -0.01(-0.45%) |
Jul 23, 2020 | 1.474 | 1.490 | 1.409 | 1.428 | 1,854,517 | -0.05(-3.08%) |
Jul 22, 2020 | 1.448 | 1.493 | 1.441 | 1.474 | 2,530,007 | +0.05(+3.65%) |
Jul 21, 2020 | 1.428 | 1.454 | 1.412 | 1.422 | 2,444,004 | +0.01(+0.92%) |
Jul 20, 2020 | 1.389 | 1.422 | 1.389 | 1.409 | 1,375,783 | +0.00(+0.00%) |
Jul 17, 2020 | 1.441 | 1.441 | 1.393 | 1.409 | 2,125,085 | +0.01(+0.93%) |
Jul 16, 2020 | 1.396 | 1.422 | 1.383 | 1.396 | 1,793,073 | -0.03(-1.83%) |
Jul 15, 2020 | 1.448 | 1.467 | 1.389 | 1.422 | 2,225,004 | -0.03(-1.79%) |
Jul 14, 2020 | 1.364 | 1.454 | 1.351 | 1.448 | 3,088,872 | +0.06(+4.69%) |
Jul 13, 2020 | 1.428 | 1.474 | 1.383 | 1.383 | 4,138,800 | +0.03(+1.91%) |
Jul 10, 2020 | 1.312 | 1.357 | 1.312 | 1.357 | 947,956 | +0.03(+2.45%) |
Jul 09, 2020 | 1.383 | 1.383 | 1.315 | 1.325 | 2,184,097 | -0.03(-2.39%) |
Jul 08, 2020 | 1.351 | 1.377 | 1.347 | 1.357 | 1,820,385 | +0.06(+4.50%) |
Jul 07, 2020 | 1.338 | 1.364 | 1.299 | 1.299 | 2,165,971 | -0.05(-3.38%) |
Jul 06, 2020 | 1.344 | 1.389 | 1.331 | 1.344 | 4,092,222 | +0.05(+3.50%) |
Jul 02, 2020 | 1.292 | 1.351 | 1.292 | 1.299 | 2,070,718 | +0.03(+2.04%) |
Jul 01, 2020 | 1.292 | 1.305 | 1.256 | 1.273 | 2,987,387 | +0.00(+0.00%) |
Jun 30, 2020 | 1.227 | 1.286 | 1.221 | 1.273 | 1,913,540 | +0.03(+2.62%) |
Jun 29, 2020 | 1.279 | 1.292 | 1.227 | 1.240 | 2,579,178 | -0.01(-1.04%) |
Jun 26, 2020 | 1.312 | 1.325 | 1.240 | 1.253 | 2,570,493 | -0.10(-7.21%) |
Jun 25, 2020 | 1.344 | 1.364 | 1.299 | 1.351 | 4,149,588 | +0.01(+0.97%) |
Jun 24, 2020 | 1.396 | 1.396 | 1.325 | 1.338 | 1,540,886 | -0.06(-4.63%) |
Jun 23, 2020 | 1.402 | 1.454 | 1.389 | 1.402 | 2,360,533 | +0.04(+2.86%) |
Jun 22, 2020 | 1.364 | 1.389 | 1.344 | 1.364 | 1,844,279 | +0.00(+0.00%) |
Jun 19, 2020 | 1.415 | 1.415 | 1.347 | 1.364 | 1,827,221 | -0.02(-1.41%) |
Jun 18, 2020 | 1.305 | 1.393 | 1.305 | 1.383 | 2,202,914 | +0.02(+1.43%) |
Jun 17, 2020 | 1.389 | 1.389 | 1.351 | 1.364 | 2,217,256 | -0.03(-1.87%) |
Jun 16, 2020 | 1.383 | 1.441 | 1.357 | 1.389 | 4,228,671 | +0.06(+4.39%) |
Jun 15, 2020 | 1.273 | 1.351 | 1.260 | 1.331 | 5,067,129 | -0.04(-2.84%) |
Jun 12, 2020 | 1.389 | 1.422 | 1.338 | 1.370 | 3,274,953 | +0.07(+5.50%) |
Jun 11, 2020 | 1.370 | 1.383 | 1.266 | 1.299 | 3,716,429 | -0.19(-13.04%) |
Jun 10, 2020 | 1.565 | 1.571 | 1.484 | 1.493 | 3,587,267 | -0.08(-4.96%) |
Jun 09, 2020 | 1.513 | 1.581 | 1.500 | 1.571 | 5,179,393 | -0.05(-3.20%) |
Jun 08, 2020 | 1.454 | 1.630 | 1.447 | 1.623 | 5,494,064 | +0.25(+18.48%) |
Jun 05, 2020 | 1.396 | 1.448 | 1.338 | 1.370 | 4,696,502 | +0.06(+4.46%) |
Jun 04, 2020 | 1.292 | 1.331 | 1.266 | 1.312 | 5,655,868 | -0.03(-2.42%) |
Jun 03, 2020 | 1.389 | 1.415 | 1.312 | 1.344 | 4,895,704 | +0.04(+2.98%) |
Jun 02, 2020 | 1.253 | 1.312 | 1.247 | 1.305 | 2,661,053 | +0.08(+6.92%) |