Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.754 | 1.793 | 1.741 | 1.773 | 66,711 | +0.02(+1.41%) |
Sep 29, 2020 | 1.763 | 1.768 | 1.734 | 1.749 | 18,225 | -0.00(-0.28%) |
Sep 28, 2020 | 1.724 | 1.774 | 1.704 | 1.754 | 69,156 | +0.01(+0.74%) |
Sep 25, 2020 | 1.696 | 1.759 | 1.692 | 1.741 | 151,036 | +0.04(+2.43%) |
Sep 24, 2020 | 1.685 | 1.717 | 1.680 | 1.700 | 151,582 | +0.02(+1.18%) |
Sep 23, 2020 | 1.741 | 1.741 | 1.680 | 1.680 | 64,903 | -0.05(-2.85%) |
Sep 22, 2020 | 1.739 | 1.748 | 1.729 | 1.729 | 65,759 | -0.01(-0.57%) |
Sep 21, 2020 | 1.793 | 1.793 | 1.729 | 1.739 | 94,870 | -0.07(-4.08%) |
Sep 18, 2020 | 1.828 | 1.847 | 1.813 | 1.813 | 100,691 | -0.01(-0.54%) |
Sep 17, 2020 | 1.857 | 1.862 | 1.783 | 1.823 | 271,053 | -0.02(-0.93%) |
Sep 16, 2020 | 1.844 | 1.849 | 1.839 | 1.840 | 222,222 | -0.00(-0.26%) |
Sep 15, 2020 | 1.878 | 1.887 | 1.844 | 1.844 | 188,344 | -0.00(-0.25%) |
Sep 14, 2020 | 1.873 | 1.873 | 1.840 | 1.849 | 45,680 | +0.03(+1.47%) |
Sep 11, 2020 | 1.844 | 1.854 | 1.811 | 1.822 | 43,346 | -0.02(-1.21%) |
Sep 10, 2020 | 1.859 | 1.859 | 1.826 | 1.844 | 154,788 | -0.02(-1.02%) |
Sep 09, 2020 | 1.859 | 1.863 | 1.844 | 1.863 | 36,305 | +0.04(+2.34%) |
Sep 08, 2020 | 1.844 | 1.859 | 1.815 | 1.821 | 63,949 | -0.02(-1.28%) |
Sep 04, 2020 | 1.830 | 1.859 | 1.821 | 1.844 | 91,978 | +0.02(+1.04%) |
Sep 03, 2020 | 1.858 | 1.868 | 1.811 | 1.826 | 66,529 | -0.03(-1.53%) |
Sep 02, 2020 | 1.835 | 1.854 | 1.816 | 1.854 | 61,467 | +0.00(+0.26%) |
Sep 01, 2020 | 1.830 | 1.859 | 1.807 | 1.849 | 77,293 | +0.04(+2.09%) |
Aug 31, 2020 | 1.835 | 1.844 | 1.811 | 1.811 | 40,383 | -0.02(-1.29%) |
Aug 28, 2020 | 1.826 | 1.849 | 1.818 | 1.835 | 39,117 | +0.02(+1.17%) |
Aug 27, 2020 | 1.769 | 1.816 | 1.769 | 1.814 | 25,398 | +0.04(+2.27%) |
Aug 26, 2020 | 1.811 | 1.835 | 1.774 | 1.774 | 69,169 | -0.01(-0.53%) |
Aug 25, 2020 | 1.840 | 1.840 | 1.778 | 1.783 | 39,637 | -0.04(-2.33%) |
Aug 24, 2020 | 1.788 | 1.840 | 1.769 | 1.826 | 33,881 | +0.05(+2.66%) |
Aug 21, 2020 | 1.792 | 1.804 | 1.764 | 1.778 | 28,756 | -0.01(-0.53%) |
Aug 20, 2020 | 1.788 | 1.792 | 1.788 | 1.788 | 16,936 | +0.00(+0.27%) |
Aug 19, 2020 | 1.783 | 1.859 | 1.778 | 1.783 | 110,164 | +0.01(+0.80%) |
Aug 18, 2020 | 1.783 | 1.783 | 1.757 | 1.769 | 18,410 | -0.01(-0.80%) |
Aug 17, 2020 | 1.788 | 1.788 | 1.759 | 1.783 | 20,059 | -0.00(-0.26%) |
Aug 14, 2020 | 1.755 | 1.792 | 1.745 | 1.788 | 32,985 | +0.03(+1.89%) |
Aug 13, 2020 | 1.759 | 1.771 | 1.743 | 1.755 | 42,481 | +0.00(+0.27%) |
Aug 12, 2020 | 1.764 | 1.778 | 1.750 | 1.750 | 28,970 | +0.01(+0.82%) |
Aug 11, 2020 | 1.755 | 1.783 | 1.736 | 1.736 | 101,100 | +0.00(+0.27%) |
Aug 10, 2020 | 1.745 | 1.788 | 1.731 | 1.731 | 137,870 | -0.00(-0.27%) |
Aug 07, 2020 | 1.707 | 1.740 | 1.693 | 1.736 | 36,157 | +0.05(+2.80%) |
Aug 06, 2020 | 1.698 | 1.712 | 1.686 | 1.688 | 26,320 | -0.02(-0.91%) |
Aug 05, 2020 | 1.693 | 1.704 | 1.660 | 1.704 | 39,430 | +0.05(+2.93%) |
Aug 04, 2020 | 1.679 | 1.679 | 1.653 | 1.655 | 75,769 | -0.01(-0.85%) |
Aug 03, 2020 | 1.669 | 1.693 | 1.646 | 1.669 | 46,285 | +0.02(+1.44%) |
Jul 31, 2020 | 1.668 | 1.668 | 1.613 | 1.646 | 137,439 | -0.02(-1.42%) |
Jul 30, 2020 | 1.669 | 1.684 | 1.642 | 1.669 | 56,164 | -0.03(-1.67%) |
Jul 29, 2020 | 1.660 | 1.717 | 1.660 | 1.698 | 66,755 | +0.03(+1.99%) |
Jul 28, 2020 | 1.684 | 1.698 | 1.665 | 1.665 | 63,589 | -0.02(-1.40%) |
Jul 27, 2020 | 1.729 | 1.729 | 1.684 | 1.688 | 74,582 | -0.02(-1.03%) |
Jul 24, 2020 | 1.693 | 1.732 | 1.693 | 1.706 | 12,475 | -0.01(-0.36%) |
Jul 23, 2020 | 1.758 | 1.759 | 1.660 | 1.712 | 71,189 | -0.03(-1.95%) |
Jul 22, 2020 | 1.750 | 1.762 | 1.736 | 1.746 | 14,023 | -0.01(-0.49%) |
Jul 21, 2020 | 1.731 | 1.768 | 1.731 | 1.755 | 63,769 | +0.03(+1.92%) |
Jul 20, 2020 | 1.726 | 1.740 | 1.721 | 1.721 | 21,596 | -0.04(-2.15%) |
Jul 17, 2020 | 1.740 | 1.759 | 1.719 | 1.759 | 11,840 | +0.01(+0.79%) |
Jul 16, 2020 | 1.759 | 1.759 | 1.736 | 1.746 | 19,932 | -0.02(-1.31%) |
Jul 15, 2020 | 1.745 | 1.774 | 1.721 | 1.769 | 74,805 | +0.08(+4.47%) |
Jul 14, 2020 | 1.707 | 1.731 | 1.693 | 1.693 | 5,700 | -0.04(-2.45%) |
Jul 13, 2020 | 1.736 | 1.736 | 1.698 | 1.736 | 10,107 | +0.04(+2.40%) |
Jul 10, 2020 | 1.617 | 1.695 | 1.617 | 1.695 | 39,751 | +0.07(+4.18%) |
Jul 09, 2020 | 1.731 | 1.731 | 1.580 | 1.627 | 55,984 | -0.09(-5.49%) |
Jul 08, 2020 | 1.721 | 1.755 | 1.703 | 1.721 | 43,788 | +0.00(+0.28%) |
Jul 07, 2020 | 1.764 | 1.769 | 1.717 | 1.717 | 32,790 | -0.07(-3.71%) |
Jul 06, 2020 | 1.745 | 1.802 | 1.736 | 1.783 | 17,987 | +0.05(+2.72%) |
Jul 02, 2020 | 1.750 | 1.778 | 1.736 | 1.736 | 42,711 | -0.01(-0.54%) |