Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.400 | 1.400 | 1.355 | 1.360 | 19,838 | -0.05(-3.55%) |
Aug 28, 2020 | 1.420 | 1.510 | 1.370 | 1.410 | 85,000 | +0.02(+1.44%) |
Aug 27, 2020 | 1.430 | 1.440 | 1.370 | 1.390 | 48,720 | -0.04(-2.80%) |
Aug 26, 2020 | 1.360 | 1.440 | 1.350 | 1.430 | 40,201 | +0.09(+6.72%) |
Aug 25, 2020 | 1.333 | 1.370 | 1.300 | 1.340 | 35,136 | +0.00(+0.00%) |
Aug 24, 2020 | 1.320 | 1.363 | 1.260 | 1.340 | 59,913 | -0.04(-2.90%) |
Aug 21, 2020 | 1.439 | 1.439 | 1.340 | 1.380 | 72,800 | -0.06(-4.17%) |
Aug 20, 2020 | 1.410 | 1.470 | 1.400 | 1.440 | 14,788 | +0.00(+0.00%) |
Aug 19, 2020 | 1.470 | 1.470 | 1.420 | 1.440 | 36,080 | -0.01(-0.69%) |
Aug 18, 2020 | 1.420 | 1.450 | 1.410 | 1.450 | 19,169 | +0.00(+0.00%) |
Aug 17, 2020 | 1.410 | 1.480 | 1.410 | 1.450 | 11,718 | +0.02(+1.40%) |
Aug 14, 2020 | 1.480 | 1.490 | 1.410 | 1.430 | 40,300 | -0.05(-3.38%) |
Aug 13, 2020 | 1.490 | 1.580 | 1.465 | 1.480 | 40,777 | -0.04(-2.63%) |
Aug 12, 2020 | 1.526 | 1.579 | 1.500 | 1.520 | 94,277 | -0.02(-1.30%) |
Aug 11, 2020 | 1.660 | 1.660 | 1.510 | 1.540 | 57,047 | -0.11(-6.67%) |
Aug 10, 2020 | 1.510 | 1.800 | 1.460 | 1.650 | 301,396 | +0.14(+9.27%) |
Aug 07, 2020 | 1.430 | 1.700 | 1.430 | 1.510 | 141,300 | +0.05(+3.42%) |
Aug 06, 2020 | 1.430 | 1.600 | 1.420 | 1.460 | 30,993 | +0.03(+2.10%) |
Aug 05, 2020 | 1.440 | 1.500 | 1.430 | 1.430 | 23,452 | -0.06(-4.03%) |
Aug 04, 2020 | 1.380 | 1.490 | 1.380 | 1.490 | 55,671 | +0.09(+6.43%) |
Aug 03, 2020 | 1.380 | 1.420 | 1.360 | 1.400 | 66,215 | -0.01(-0.71%) |
Jul 31, 2020 | 1.500 | 1.500 | 1.350 | 1.410 | 70,200 | -0.01(-0.70%) |
Jul 30, 2020 | 1.500 | 1.610 | 1.380 | 1.420 | 98,329 | -0.08(-5.33%) |
Jul 29, 2020 | 1.430 | 1.570 | 1.380 | 1.500 | 58,217 | +0.12(+8.70%) |
Jul 28, 2020 | 1.370 | 1.420 | 1.370 | 1.380 | 15,600 | +0.00(+0.00%) |
Jul 27, 2020 | 1.350 | 1.400 | 1.350 | 1.380 | 5,204 | +0.00(+0.00%) |
Jul 24, 2020 | 1.380 | 1.400 | 1.370 | 1.380 | 9,800 | -0.01(-0.72%) |
Jul 23, 2020 | 1.370 | 1.420 | 1.370 | 1.390 | 45,329 | +0.02(+1.46%) |
Jul 22, 2020 | 1.380 | 1.430 | 1.340 | 1.370 | 27,170 | -0.02(-1.44%) |
Jul 21, 2020 | 1.500 | 1.570 | 1.320 | 1.390 | 64,001 | -0.11(-7.33%) |
Jul 20, 2020 | 1.420 | 1.590 | 1.420 | 1.500 | 26,597 | +0.05(+3.45%) |
Jul 17, 2020 | 1.500 | 1.500 | 1.350 | 1.450 | 50,600 | -0.06(-4.16%) |
Jul 16, 2020 | 1.600 | 1.600 | 1.350 | 1.513 | 63,144 | -0.08(-4.84%) |
Jul 15, 2020 | 1.340 | 1.670 | 1.330 | 1.590 | 140,337 | +0.25(+18.66%) |
Jul 14, 2020 | 1.310 | 1.340 | 1.300 | 1.340 | 10,999 | +0.03(+2.29%) |
Jul 13, 2020 | 1.340 | 1.340 | 1.290 | 1.310 | 31,987 | -0.04(-2.96%) |
Jul 10, 2020 | 1.360 | 1.370 | 1.350 | 1.350 | 5,300 | -0.01(-0.74%) |
Jul 09, 2020 | 1.360 | 1.370 | 1.350 | 1.360 | 8,383 | +0.01(+0.74%) |
Jul 08, 2020 | 1.320 | 1.370 | 1.290 | 1.350 | 53,540 | +0.06(+4.65%) |
Jul 07, 2020 | 1.250 | 1.330 | 1.250 | 1.290 | 19,023 | +0.00(+0.00%) |
Jul 06, 2020 | 1.370 | 1.370 | 1.260 | 1.290 | 46,206 | -0.08(-5.84%) |
Jul 02, 2020 | 1.380 | 1.420 | 1.350 | 1.370 | 50,700 | -0.04(-2.84%) |
Jul 01, 2020 | 1.387 | 1.430 | 1.387 | 1.410 | 16,860 | -0.01(-0.70%) |
Jun 30, 2020 | 1.370 | 1.420 | 1.360 | 1.420 | 7,436 | +0.04(+2.90%) |
Jun 29, 2020 | 1.400 | 1.460 | 1.339 | 1.380 | 25,441 | -0.04(-2.82%) |
Jun 26, 2020 | 1.410 | 1.430 | 1.390 | 1.420 | 21,500 | -0.03(-1.73%) |
Jun 25, 2020 | 1.410 | 1.460 | 1.410 | 1.445 | 9,005 | +0.02(+1.05%) |
Jun 24, 2020 | 1.490 | 1.490 | 1.410 | 1.430 | 30,389 | -0.07(-4.67%) |
Jun 23, 2020 | 1.520 | 1.600 | 1.470 | 1.500 | 67,123 | -0.02(-1.32%) |
Jun 22, 2020 | 1.550 | 1.580 | 1.400 | 1.520 | 96,496 | -0.10(-6.17%) |
Jun 19, 2020 | 1.580 | 1.728 | 1.560 | 1.620 | 127,000 | -0.03(-1.82%) |
Jun 18, 2020 | 1.620 | 1.800 | 1.350 | 1.650 | 395,669 | +0.23(+16.20%) |
Jun 17, 2020 | 1.450 | 1.490 | 1.410 | 1.420 | 47,078 | +0.03(+2.16%) |
Jun 16, 2020 | 1.380 | 1.440 | 1.360 | 1.390 | 25,338 | +0.05(+3.73%) |
Jun 15, 2020 | 1.370 | 1.375 | 1.300 | 1.340 | 24,690 | +0.02(+1.52%) |
Jun 12, 2020 | 1.440 | 1.440 | 1.270 | 1.320 | 21,700 | -0.07(-5.04%) |
Jun 11, 2020 | 1.320 | 1.410 | 1.260 | 1.390 | 27,458 | +0.02(+1.46%) |
Jun 10, 2020 | 1.360 | 1.420 | 1.320 | 1.370 | 36,311 | +0.05(+3.79%) |
Jun 09, 2020 | 1.300 | 1.375 | 1.260 | 1.320 | 175,072 | +0.03(+2.33%) |
Jun 08, 2020 | 1.230 | 1.300 | 1.230 | 1.290 | 40,420 | +0.04(+3.20%) |
Jun 05, 2020 | 1.340 | 1.370 | 1.240 | 1.250 | 37,700 | -0.02(-1.57%) |
Jun 04, 2020 | 1.350 | 1.440 | 1.200 | 1.270 | 45,459 | -0.05(-4.15%) |
Jun 03, 2020 | 1.497 | 1.520 | 1.300 | 1.325 | 51,804 | -0.14(-9.25%) |
Jun 02, 2020 | 1.520 | 1.520 | 1.430 | 1.460 | 9,182 | -0.06(-3.95%) |