Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.724 | 1.758 | 1.676 | 1.676 | 443,171 | -0.07(-3.94%) |
Sep 29, 2020 | 1.737 | 1.751 | 1.706 | 1.744 | 401,979 | -0.01(-0.39%) |
Sep 28, 2020 | 1.731 | 1.785 | 1.731 | 1.751 | 450,173 | +0.05(+2.82%) |
Sep 25, 2020 | 1.676 | 1.703 | 1.662 | 1.703 | 107,031 | +0.03(+2.06%) |
Sep 24, 2020 | 1.703 | 1.704 | 1.662 | 1.669 | 490,916 | -0.03(-2.02%) |
Sep 23, 2020 | 1.792 | 1.792 | 1.689 | 1.703 | 531,169 | -0.07(-3.88%) |
Sep 22, 2020 | 1.840 | 1.864 | 1.765 | 1.772 | 585,889 | -0.06(-3.37%) |
Sep 21, 2020 | 1.813 | 1.875 | 1.779 | 1.834 | 476,216 | +0.01(+0.76%) |
Sep 18, 2020 | 1.792 | 1.820 | 1.751 | 1.820 | 2,655,993 | +0.05(+2.71%) |
Sep 17, 2020 | 1.785 | 1.786 | 1.724 | 1.772 | 609,187 | -0.03(-1.90%) |
Sep 16, 2020 | 1.772 | 1.820 | 1.744 | 1.806 | 637,429 | +0.03(+1.54%) |
Sep 15, 2020 | 1.669 | 1.792 | 1.669 | 1.779 | 1,357,646 | +0.13(+7.92%) |
Sep 14, 2020 | 1.834 | 1.834 | 1.634 | 1.648 | 1,357,342 | -0.15(-8.40%) |
Sep 11, 2020 | 1.840 | 1.854 | 1.772 | 1.799 | 166,882 | -0.01(-0.76%) |
Sep 10, 2020 | 1.799 | 1.940 | 1.772 | 1.813 | 406,607 | +0.02(+1.15%) |
Sep 09, 2020 | 1.744 | 1.820 | 1.724 | 1.792 | 369,989 | +0.04(+2.35%) |
Sep 08, 2020 | 1.785 | 1.792 | 1.737 | 1.751 | 456,359 | -0.06(-3.41%) |
Sep 04, 2020 | 1.882 | 1.888 | 1.751 | 1.813 | 427,545 | -0.04(-2.22%) |
Sep 03, 2020 | 1.916 | 1.937 | 1.854 | 1.854 | 308,604 | -0.07(-3.57%) |
Sep 02, 2020 | 1.895 | 1.930 | 1.888 | 1.923 | 311,722 | +0.01(+0.72%) |
Sep 01, 2020 | 1.964 | 1.964 | 1.895 | 1.909 | 255,143 | -0.07(-3.47%) |
Aug 31, 2020 | 1.964 | 1.978 | 1.930 | 1.978 | 280,417 | +0.01(+0.70%) |
Aug 28, 2020 | 1.916 | 1.971 | 1.909 | 1.964 | 273,186 | +0.06(+3.25%) |
Aug 27, 2020 | 1.834 | 1.930 | 1.834 | 1.902 | 425,786 | +0.06(+3.36%) |
Aug 26, 2020 | 1.909 | 1.909 | 1.834 | 1.840 | 350,103 | -0.05(-2.90%) |
Aug 25, 2020 | 1.916 | 1.926 | 1.840 | 1.895 | 335,229 | -0.03(-1.43%) |
Aug 24, 2020 | 1.861 | 1.937 | 1.827 | 1.923 | 559,698 | +0.05(+2.94%) |
Aug 21, 2020 | 1.916 | 1.916 | 1.868 | 1.868 | 417,788 | -0.05(-2.51%) |
Aug 20, 2020 | 1.943 | 1.943 | 1.895 | 1.916 | 204,757 | -0.03(-1.41%) |
Aug 19, 2020 | 1.888 | 2.033 | 1.785 | 1.943 | 644,601 | +0.05(+2.91%) |
Aug 18, 2020 | 1.964 | 1.971 | 1.888 | 1.888 | 435,951 | -0.07(-3.51%) |
Aug 17, 2020 | 1.991 | 2.046 | 1.957 | 1.957 | 451,175 | -0.05(-2.73%) |
Aug 14, 2020 | 2.025 | 2.039 | 1.966 | 2.012 | 946,769 | -0.03(-1.62%) |
Aug 13, 2020 | 1.959 | 2.052 | 1.932 | 2.045 | 1,191,526 | +0.11(+5.84%) |
Aug 12, 2020 | 1.972 | 1.979 | 1.932 | 1.932 | 451,074 | +0.01(+0.34%) |
Aug 11, 2020 | 1.932 | 1.972 | 1.912 | 1.926 | 616,803 | +0.01(+0.69%) |
Aug 10, 2020 | 1.859 | 1.942 | 1.859 | 1.912 | 653,870 | +0.06(+3.23%) |
Aug 07, 2020 | 1.873 | 1.889 | 1.833 | 1.853 | 581,434 | -0.01(-0.71%) |
Aug 06, 2020 | 1.919 | 1.919 | 1.853 | 1.866 | 278,843 | -0.06(-3.10%) |
Aug 05, 2020 | 1.893 | 1.939 | 1.813 | 1.926 | 943,598 | +0.05(+2.47%) |
Aug 04, 2020 | 1.853 | 1.932 | 1.833 | 1.879 | 856,058 | +0.01(+0.35%) |
Aug 03, 2020 | 1.693 | 1.879 | 1.673 | 1.873 | 1,315,525 | +0.19(+11.02%) |
Jul 31, 2020 | 1.640 | 1.693 | 1.600 | 1.687 | 703,865 | +0.05(+2.83%) |
Jul 30, 2020 | 1.567 | 1.647 | 1.547 | 1.640 | 544,581 | +0.09(+5.56%) |
Jul 29, 2020 | 1.547 | 1.554 | 1.534 | 1.554 | 324,354 | +0.02(+1.30%) |
Jul 28, 2020 | 1.580 | 1.620 | 1.527 | 1.534 | 552,698 | -0.05(-3.35%) |
Jul 27, 2020 | 1.607 | 1.620 | 1.580 | 1.587 | 315,079 | -0.02(-1.24%) |
Jul 24, 2020 | 1.607 | 1.634 | 1.600 | 1.607 | 215,797 | +0.00(+0.00%) |
Jul 23, 2020 | 1.660 | 1.671 | 1.597 | 1.607 | 309,550 | -0.05(-3.20%) |
Jul 22, 2020 | 1.667 | 1.680 | 1.640 | 1.660 | 312,072 | -0.02(-1.19%) |
Jul 21, 2020 | 1.667 | 1.687 | 1.647 | 1.680 | 213,754 | +0.02(+1.20%) |
Jul 20, 2020 | 1.653 | 1.673 | 1.653 | 1.660 | 349,740 | -0.01(-0.79%) |
Jul 17, 2020 | 1.627 | 1.680 | 1.600 | 1.673 | 323,922 | +0.04(+2.44%) |
Jul 16, 2020 | 1.647 | 1.660 | 1.614 | 1.634 | 334,501 | -0.01(-0.81%) |
Jul 15, 2020 | 1.600 | 1.690 | 1.600 | 1.647 | 294,394 | +0.05(+3.33%) |
Jul 14, 2020 | 1.607 | 1.620 | 1.541 | 1.594 | 568,223 | -0.01(-0.83%) |
Jul 13, 2020 | 1.594 | 1.627 | 1.587 | 1.607 | 452,329 | +0.02(+1.26%) |
Jul 10, 2020 | 1.614 | 1.620 | 1.564 | 1.587 | 660,193 | -0.04(-2.45%) |
Jul 09, 2020 | 1.707 | 1.719 | 1.614 | 1.627 | 692,723 | -0.08(-4.67%) |
Jul 08, 2020 | 1.727 | 1.746 | 1.700 | 1.707 | 557,436 | -0.02(-1.15%) |
Jul 07, 2020 | 1.753 | 1.753 | 1.700 | 1.727 | 594,030 | -0.06(-3.35%) |
Jul 06, 2020 | 1.873 | 1.886 | 1.720 | 1.786 | 742,168 | -0.02(-1.10%) |
Jul 02, 2020 | 1.819 | 1.842 | 1.790 | 1.806 | 429,035 | +0.02(+1.12%) |