Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.872 | 1.885 | 1.768 | 1.816 | 85,547 | -0.09(-4.48%) |
Aug 28, 2020 | 1.790 | 1.923 | 1.790 | 1.901 | 409,719 | +0.08(+4.33%) |
Aug 27, 2020 | 1.759 | 1.835 | 1.746 | 1.822 | 192,277 | +0.04(+2.12%) |
Aug 26, 2020 | 1.715 | 1.790 | 1.715 | 1.784 | 80,595 | +0.02(+1.07%) |
Aug 25, 2020 | 1.639 | 1.797 | 1.639 | 1.765 | 213,634 | +0.06(+3.32%) |
Aug 24, 2020 | 1.601 | 1.708 | 1.592 | 1.708 | 124,340 | +0.09(+5.86%) |
Aug 21, 2020 | 1.715 | 1.718 | 1.573 | 1.614 | 242,532 | -0.13(-7.25%) |
Aug 20, 2020 | 1.797 | 1.822 | 1.740 | 1.740 | 65,983 | -0.08(-4.17%) |
Aug 19, 2020 | 1.765 | 1.828 | 1.765 | 1.816 | 52,490 | +0.04(+2.49%) |
Aug 18, 2020 | 1.765 | 1.790 | 1.753 | 1.772 | 98,242 | +0.01(+0.36%) |
Aug 17, 2020 | 1.765 | 1.797 | 1.759 | 1.765 | 189,468 | -0.01(-0.36%) |
Aug 14, 2020 | 1.608 | 1.772 | 1.608 | 1.772 | 168,138 | +0.16(+10.20%) |
Aug 13, 2020 | 1.589 | 1.623 | 1.589 | 1.608 | 43,233 | -0.01(-0.39%) |
Aug 12, 2020 | 1.589 | 1.639 | 1.589 | 1.614 | 41,820 | +0.03(+1.59%) |
Aug 11, 2020 | 1.627 | 1.679 | 1.582 | 1.589 | 107,581 | -0.06(-3.82%) |
Aug 10, 2020 | 1.702 | 1.712 | 1.633 | 1.652 | 104,372 | -0.07(-4.03%) |
Aug 07, 2020 | 1.734 | 1.743 | 1.718 | 1.721 | 108,814 | -0.02(-1.09%) |
Aug 06, 2020 | 1.734 | 1.765 | 1.731 | 1.740 | 110,444 | +0.01(+0.36%) |
Aug 05, 2020 | 1.671 | 1.762 | 1.671 | 1.734 | 190,653 | +0.06(+3.77%) |
Aug 04, 2020 | 1.582 | 1.671 | 1.582 | 1.671 | 232,491 | +0.09(+5.58%) |
Aug 03, 2020 | 1.456 | 1.614 | 1.435 | 1.582 | 428,181 | +0.12(+8.19%) |
Jul 31, 2020 | 1.418 | 1.463 | 1.412 | 1.463 | 125,152 | +0.03(+1.75%) |
Jul 30, 2020 | 1.425 | 1.444 | 1.425 | 1.437 | 50,440 | -0.01(-0.87%) |
Jul 29, 2020 | 1.387 | 1.450 | 1.374 | 1.450 | 163,313 | +0.08(+5.50%) |
Jul 28, 2020 | 1.362 | 1.393 | 1.362 | 1.374 | 56,348 | -0.01(-0.46%) |
Jul 27, 2020 | 1.374 | 1.400 | 1.374 | 1.381 | 47,497 | +0.01(+0.44%) |
Jul 24, 2020 | 1.374 | 1.399 | 1.374 | 1.375 | 28,869 | -0.02(-1.33%) |
Jul 23, 2020 | 1.387 | 1.425 | 1.387 | 1.393 | 65,512 | -0.01(-0.90%) |
Jul 22, 2020 | 1.425 | 1.425 | 1.362 | 1.406 | 130,320 | -0.01(-0.45%) |
Jul 21, 2020 | 1.450 | 1.475 | 1.381 | 1.412 | 245,411 | -0.04(-2.92%) |
Jul 20, 2020 | 1.469 | 1.484 | 1.450 | 1.455 | 65,969 | -0.01(-0.97%) |
Jul 17, 2020 | 1.469 | 1.492 | 1.463 | 1.469 | 82,324 | +0.00(+0.00%) |
Jul 16, 2020 | 1.463 | 1.482 | 1.454 | 1.469 | 34,822 | +0.01(+0.60%) |
Jul 15, 2020 | 1.482 | 1.500 | 1.450 | 1.460 | 50,925 | +0.01(+0.70%) |
Jul 14, 2020 | 1.425 | 1.463 | 1.425 | 1.450 | 20,417 | +0.00(+0.00%) |
Jul 13, 2020 | 1.488 | 1.488 | 1.437 | 1.450 | 79,643 | -0.04(-2.95%) |
Jul 10, 2020 | 1.456 | 1.500 | 1.456 | 1.494 | 26,331 | +0.01(+0.85%) |
Jul 09, 2020 | 1.469 | 1.488 | 1.444 | 1.482 | 34,592 | +0.00(+0.00%) |
Jul 08, 2020 | 1.482 | 1.513 | 1.456 | 1.482 | 111,807 | +0.00(+0.00%) |
Jul 07, 2020 | 1.482 | 1.488 | 1.469 | 1.482 | 70,746 | -0.01(-0.42%) |
Jul 06, 2020 | 1.418 | 1.488 | 1.418 | 1.488 | 157,361 | +0.06(+3.96%) |
Jul 02, 2020 | 1.482 | 1.482 | 1.418 | 1.431 | 47,427 | -0.03(-2.16%) |
Jul 01, 2020 | 1.418 | 1.473 | 1.393 | 1.463 | 99,566 | +0.03(+1.75%) |
Jun 30, 2020 | 1.431 | 1.448 | 1.406 | 1.437 | 62,496 | +0.01(+0.88%) |
Jun 29, 2020 | 1.418 | 1.494 | 1.402 | 1.425 | 128,962 | -0.01(-0.44%) |
Jun 26, 2020 | 1.400 | 1.463 | 1.400 | 1.431 | 41,082 | -0.01(-0.43%) |
Jun 25, 2020 | 1.469 | 1.475 | 1.393 | 1.437 | 146,109 | -0.03(-2.15%) |
Jun 24, 2020 | 1.482 | 1.485 | 1.406 | 1.469 | 192,249 | -0.01(-0.86%) |
Jun 23, 2020 | 1.488 | 1.507 | 1.475 | 1.482 | 125,088 | -0.03(-1.87%) |
Jun 22, 2020 | 1.595 | 1.595 | 1.488 | 1.510 | 177,459 | -0.06(-3.62%) |
Jun 19, 2020 | 1.759 | 1.759 | 1.488 | 1.567 | 490,457 | -0.19(-10.61%) |
Jun 18, 2020 | 1.809 | 1.838 | 1.746 | 1.753 | 58,875 | -0.06(-3.14%) |
Jun 17, 2020 | 1.765 | 1.822 | 1.765 | 1.809 | 42,629 | +0.01(+0.70%) |
Jun 16, 2020 | 1.891 | 1.948 | 1.790 | 1.797 | 92,691 | -0.13(-6.56%) |
Jun 15, 2020 | 1.860 | 1.948 | 1.860 | 1.923 | 47,404 | +0.03(+1.67%) |
Jun 12, 2020 | 1.885 | 1.891 | 1.828 | 1.891 | 75,662 | +0.04(+2.04%) |
Jun 11, 2020 | 1.879 | 1.891 | 1.835 | 1.853 | 131,162 | -0.06(-3.29%) |
Jun 10, 2020 | 1.929 | 1.935 | 1.835 | 1.917 | 98,967 | -0.08(-3.95%) |
Jun 09, 2020 | 2.043 | 2.055 | 1.913 | 1.995 | 148,347 | -0.00(-0.16%) |
Jun 08, 2020 | 1.872 | 2.049 | 1.872 | 1.998 | 243,913 | +0.10(+5.32%) |
Jun 05, 2020 | 1.879 | 1.935 | 1.879 | 1.898 | 149,738 | -0.01(-0.33%) |
Jun 04, 2020 | 1.828 | 1.923 | 1.785 | 1.904 | 171,680 | +0.05(+2.72%) |
Jun 03, 2020 | 1.702 | 1.891 | 1.671 | 1.853 | 361,893 | +0.18(+10.94%) |
Jun 02, 2020 | 1.702 | 1.740 | 1.664 | 1.671 | 76,658 | -0.04(-2.21%) |