Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.117 | 1.130 | 1.079 | 1.100 | 677,892 | +0.02(+1.85%) |
Aug 28, 2020 | 1.100 | 1.130 | 1.080 | 1.080 | 359,600 | -0.03(-2.70%) |
Aug 27, 2020 | 1.170 | 1.170 | 1.080 | 1.110 | 735,804 | -0.05(-4.31%) |
Aug 26, 2020 | 1.160 | 1.180 | 1.140 | 1.160 | 606,566 | +0.02(+1.75%) |
Aug 25, 2020 | 1.100 | 1.160 | 1.090 | 1.140 | 607,761 | +0.03(+2.70%) |
Aug 24, 2020 | 1.150 | 1.170 | 1.070 | 1.110 | 1,007,949 | -0.03(-2.63%) |
Aug 21, 2020 | 1.190 | 1.200 | 1.140 | 1.140 | 616,200 | -0.04(-3.39%) |
Aug 20, 2020 | 1.180 | 1.190 | 1.170 | 1.180 | 381,037 | -0.01(-0.84%) |
Aug 19, 2020 | 1.210 | 1.211 | 1.150 | 1.190 | 1,131,881 | -0.01(-0.83%) |
Aug 18, 2020 | 1.240 | 1.260 | 1.200 | 1.200 | 770,804 | -0.04(-3.23%) |
Aug 17, 2020 | 1.290 | 1.300 | 1.220 | 1.240 | 829,413 | -0.04(-3.13%) |
Aug 14, 2020 | 1.260 | 1.320 | 1.240 | 1.280 | 870,600 | +0.02(+1.59%) |
Aug 13, 2020 | 1.260 | 1.290 | 1.240 | 1.260 | 485,815 | -0.01(-0.79%) |
Aug 12, 2020 | 1.280 | 1.330 | 1.230 | 1.270 | 560,412 | -0.01(-0.78%) |
Aug 11, 2020 | 1.350 | 1.350 | 1.210 | 1.280 | 1,141,599 | -0.07(-5.19%) |
Aug 10, 2020 | 1.390 | 1.400 | 1.310 | 1.350 | 1,049,822 | -0.07(-4.93%) |
Aug 07, 2020 | 1.470 | 1.480 | 1.380 | 1.420 | 1,910,800 | +0.05(+3.65%) |
Aug 06, 2020 | 1.380 | 1.390 | 1.330 | 1.370 | 1,820,694 | -0.02(-1.44%) |
Aug 05, 2020 | 1.340 | 1.430 | 1.270 | 1.390 | 2,568,545 | +0.07(+5.30%) |
Aug 04, 2020 | 1.200 | 1.340 | 1.180 | 1.320 | 1,776,213 | +0.13(+10.92%) |
Aug 03, 2020 | 1.150 | 1.220 | 1.150 | 1.190 | 848,708 | +0.02(+1.71%) |
Jul 31, 2020 | 1.250 | 1.270 | 1.110 | 1.170 | 1,471,200 | -0.06(-4.88%) |
Jul 30, 2020 | 1.230 | 1.260 | 1.220 | 1.230 | 502,941 | +0.00(+0.00%) |
Jul 29, 2020 | 1.310 | 1.320 | 1.220 | 1.230 | 1,191,053 | -0.03(-2.38%) |
Jul 28, 2020 | 1.240 | 1.290 | 1.230 | 1.260 | 459,819 | +0.00(+0.00%) |
Jul 27, 2020 | 1.320 | 1.330 | 1.240 | 1.260 | 782,878 | -0.03(-2.33%) |
Jul 24, 2020 | 1.270 | 1.340 | 1.230 | 1.290 | 796,000 | -0.01(-0.77%) |
Jul 23, 2020 | 1.340 | 1.370 | 1.290 | 1.300 | 964,863 | -0.07(-5.11%) |
Jul 22, 2020 | 1.420 | 1.570 | 1.250 | 1.370 | 5,132,663 | -0.02(-1.44%) |
Jul 21, 2020 | 1.290 | 1.420 | 1.280 | 1.390 | 4,089,301 | +0.12(+9.45%) |
Jul 20, 2020 | 1.260 | 1.300 | 1.250 | 1.270 | 1,914,722 | +0.03(+2.42%) |
Jul 17, 2020 | 1.230 | 1.280 | 1.210 | 1.240 | 1,760,900 | +0.06(+5.08%) |
Jul 16, 2020 | 1.190 | 1.220 | 1.160 | 1.180 | 1,325,470 | -0.01(-0.84%) |
Jul 15, 2020 | 1.180 | 1.200 | 1.160 | 1.190 | 365,873 | +0.02(+1.71%) |
Jul 14, 2020 | 1.180 | 1.190 | 1.150 | 1.170 | 506,085 | +0.00(+0.00%) |
Jul 13, 2020 | 1.220 | 1.270 | 1.160 | 1.170 | 617,874 | -0.06(-4.88%) |
Jul 10, 2020 | 1.250 | 1.250 | 1.210 | 1.230 | 494,000 | -0.02(-1.60%) |
Jul 09, 2020 | 1.320 | 1.330 | 1.200 | 1.250 | 1,315,387 | -0.03(-2.34%) |
Jul 08, 2020 | 1.190 | 1.300 | 1.170 | 1.280 | 1,443,323 | +0.10(+8.47%) |
Jul 07, 2020 | 1.180 | 1.210 | 1.160 | 1.180 | 623,493 | -0.03(-2.48%) |
Jul 06, 2020 | 1.200 | 1.220 | 1.180 | 1.210 | 600,503 | +0.03(+2.54%) |
Jul 02, 2020 | 1.190 | 1.230 | 1.150 | 1.180 | 495,800 | -0.01(-0.84%) |
Jul 01, 2020 | 1.190 | 1.220 | 1.180 | 1.190 | 265,923 | -0.02(-1.65%) |
Jun 30, 2020 | 1.180 | 1.240 | 1.160 | 1.210 | 464,679 | +0.03(+2.54%) |
Jun 29, 2020 | 1.170 | 1.230 | 1.160 | 1.180 | 566,808 | +0.01(+0.85%) |
Jun 26, 2020 | 1.220 | 1.230 | 1.160 | 1.170 | 807,300 | -0.06(-4.88%) |
Jun 25, 2020 | 1.270 | 1.300 | 1.220 | 1.230 | 359,040 | -0.04(-3.15%) |
Jun 24, 2020 | 1.340 | 1.340 | 1.210 | 1.270 | 1,103,480 | -0.09(-6.62%) |
Jun 23, 2020 | 1.280 | 1.390 | 1.250 | 1.360 | 2,788,636 | +0.17(+14.29%) |
Jun 22, 2020 | 1.230 | 1.250 | 1.100 | 1.190 | 1,413,838 | -0.05(-4.03%) |
Jun 19, 2020 | 1.250 | 1.270 | 1.230 | 1.240 | 665,700 | -0.02(-1.59%) |
Jun 18, 2020 | 1.240 | 1.270 | 1.230 | 1.260 | 543,227 | +0.04(+3.28%) |
Jun 17, 2020 | 1.240 | 1.310 | 1.200 | 1.220 | 1,901,260 | -0.06(-4.69%) |
Jun 16, 2020 | 1.270 | 1.300 | 1.230 | 1.280 | 837,566 | +0.02(+1.59%) |
Jun 15, 2020 | 1.240 | 1.300 | 1.150 | 1.260 | 1,866,601 | -0.05(-3.82%) |
Jun 12, 2020 | 1.380 | 1.420 | 1.250 | 1.310 | 4,407,600 | -0.03(-2.24%) |
Jun 11, 2020 | 1.300 | 1.420 | 1.250 | 1.340 | 7,903,429 | -0.36(-21.18%) |
Jun 10, 2020 | 2.190 | 3.590 | 1.640 | 1.700 | 178,734,704 | +0.48(+39.34%) |
Jun 09, 2020 | 0.8600 | 1.280 | 0.8500 | 1.220 | 3,223,364 | +0.36(+41.86%) |
Jun 08, 2020 | 0.8400 | 0.8900 | 0.8200 | 0.8600 | 190,578 | +0.04(+4.70%) |
Jun 05, 2020 | 0.8500 | 0.8653 | 0.8211 | 0.8214 | 130,400 | -0.02(-2.21%) |
Jun 04, 2020 | 0.7900 | 0.8500 | 0.7900 | 0.8400 | 154,771 | +0.03(+3.18%) |
Jun 03, 2020 | 0.8150 | 0.8350 | 0.8006 | 0.8141 | 70,165 | -0.01(-1.17%) |
Jun 02, 2020 | 0.8200 | 0.8300 | 0.7813 | 0.8237 | 77,896 | -0.01(-0.70%) |