Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.335 | 1.371 | 1.309 | 1.344 | 378,732 | +0.03(+2.01%) |
Sep 29, 2020 | 1.159 | 1.344 | 1.159 | 1.318 | 432,207 | +0.15(+12.88%) |
Sep 28, 2020 | 1.132 | 1.185 | 1.132 | 1.167 | 159,509 | +0.00(+0.00%) |
Sep 25, 2020 | 1.212 | 1.229 | 1.141 | 1.167 | 135,462 | -0.04(-3.65%) |
Sep 24, 2020 | 1.105 | 1.256 | 1.105 | 1.212 | 391,243 | +0.10(+8.73%) |
Sep 23, 2020 | 1.141 | 1.150 | 1.114 | 1.114 | 187,362 | -0.01(-0.79%) |
Sep 22, 2020 | 1.185 | 1.194 | 1.114 | 1.123 | 143,275 | -0.04(-3.79%) |
Sep 21, 2020 | 1.176 | 1.198 | 1.150 | 1.167 | 188,886 | -0.04(-3.65%) |
Sep 18, 2020 | 1.256 | 1.256 | 1.194 | 1.212 | 652,890 | +0.01(+0.73%) |
Sep 17, 2020 | 1.203 | 1.220 | 1.185 | 1.203 | 47,542 | +0.00(+0.00%) |
Sep 16, 2020 | 1.185 | 1.238 | 1.185 | 1.203 | 85,599 | +0.02(+1.49%) |
Sep 15, 2020 | 1.247 | 1.260 | 1.167 | 1.185 | 102,882 | -0.04(-3.60%) |
Sep 14, 2020 | 1.229 | 1.238 | 1.167 | 1.229 | 130,970 | +0.02(+1.83%) |
Sep 11, 2020 | 1.190 | 1.225 | 1.146 | 1.207 | 235,702 | +0.01(+0.72%) |
Sep 10, 2020 | 1.207 | 1.225 | 1.146 | 1.198 | 305,886 | +0.00(+0.00%) |
Sep 09, 2020 | 1.285 | 1.285 | 1.190 | 1.198 | 175,112 | -0.07(-5.48%) |
Sep 08, 2020 | 1.303 | 1.303 | 1.259 | 1.268 | 126,297 | -0.04(-3.31%) |
Sep 04, 2020 | 1.329 | 1.337 | 1.268 | 1.311 | 103,170 | +0.01(+0.67%) |
Sep 03, 2020 | 1.303 | 1.337 | 1.294 | 1.303 | 149,841 | -0.01(-0.66%) |
Sep 02, 2020 | 1.320 | 1.329 | 1.285 | 1.311 | 186,222 | -0.01(-0.66%) |
Sep 01, 2020 | 1.320 | 1.320 | 1.259 | 1.320 | 99,624 | +0.00(+0.00%) |
Aug 31, 2020 | 1.363 | 1.363 | 1.320 | 1.320 | 191,227 | -0.04(-3.19%) |
Aug 28, 2020 | 1.355 | 1.394 | 1.329 | 1.363 | 171,911 | +0.01(+0.64%) |
Aug 27, 2020 | 1.355 | 1.381 | 1.337 | 1.355 | 79,617 | +0.00(+0.00%) |
Aug 26, 2020 | 1.390 | 1.390 | 1.346 | 1.355 | 118,714 | -0.04(-3.11%) |
Aug 25, 2020 | 1.390 | 1.418 | 1.381 | 1.398 | 69,797 | +0.02(+1.26%) |
Aug 24, 2020 | 1.381 | 1.407 | 1.355 | 1.381 | 191,677 | +0.00(+0.00%) |
Aug 21, 2020 | 1.329 | 1.398 | 1.320 | 1.381 | 234,205 | +0.05(+3.92%) |
Aug 20, 2020 | 1.277 | 1.337 | 1.268 | 1.329 | 196,137 | +0.03(+2.68%) |
Aug 19, 2020 | 1.277 | 1.337 | 1.269 | 1.294 | 177,396 | +0.01(+0.68%) |
Aug 18, 2020 | 1.311 | 1.337 | 1.259 | 1.285 | 289,613 | -0.05(-3.90%) |
Aug 17, 2020 | 1.390 | 1.390 | 1.277 | 1.337 | 270,922 | +0.00(+0.00%) |
Aug 14, 2020 | 1.390 | 1.390 | 1.316 | 1.337 | 366,392 | +0.02(+1.32%) |
Aug 13, 2020 | 1.225 | 1.329 | 1.216 | 1.320 | 720,707 | +0.15(+12.59%) |
Aug 12, 2020 | 1.242 | 1.277 | 1.138 | 1.172 | 460,972 | -0.04(-3.57%) |
Aug 11, 2020 | 1.155 | 1.225 | 1.138 | 1.216 | 792,239 | +0.07(+6.06%) |
Aug 10, 2020 | 1.190 | 1.216 | 1.129 | 1.146 | 974,473 | -0.03(-2.94%) |
Aug 07, 2020 | 1.181 | 1.207 | 1.138 | 1.181 | 128,732 | -0.02(-1.45%) |
Aug 06, 2020 | 1.198 | 1.233 | 1.164 | 1.198 | 116,089 | +0.00(+0.00%) |
Aug 05, 2020 | 1.303 | 1.303 | 1.194 | 1.198 | 362,933 | -0.05(-4.17%) |
Aug 04, 2020 | 1.172 | 1.294 | 1.172 | 1.251 | 291,419 | +0.09(+7.46%) |
Aug 03, 2020 | 1.138 | 1.164 | 1.120 | 1.164 | 60,058 | +0.02(+1.52%) |
Jul 31, 2020 | 1.164 | 1.191 | 1.138 | 1.146 | 122,975 | -0.03(-2.94%) |
Jul 30, 2020 | 1.138 | 1.190 | 1.138 | 1.181 | 78,069 | +0.03(+2.26%) |
Jul 29, 2020 | 1.155 | 1.181 | 1.138 | 1.155 | 222,727 | -0.02(-1.48%) |
Jul 28, 2020 | 1.225 | 1.225 | 1.172 | 1.172 | 147,542 | -0.02(-1.46%) |
Jul 27, 2020 | 1.259 | 1.277 | 1.181 | 1.190 | 146,898 | -0.05(-4.20%) |
Jul 24, 2020 | 1.329 | 1.333 | 1.242 | 1.242 | 198,740 | -0.08(-5.92%) |
Jul 23, 2020 | 1.303 | 1.329 | 1.285 | 1.320 | 88,748 | +0.02(+1.33%) |
Jul 22, 2020 | 1.303 | 1.320 | 1.277 | 1.303 | 173,995 | -0.01(-0.66%) |
Jul 21, 2020 | 1.372 | 1.416 | 1.311 | 1.311 | 149,123 | -0.05(-3.82%) |
Jul 20, 2020 | 1.329 | 1.381 | 1.303 | 1.363 | 160,598 | +0.03(+2.61%) |
Jul 17, 2020 | 1.294 | 1.342 | 1.294 | 1.329 | 111,115 | +0.03(+2.00%) |
Jul 16, 2020 | 1.303 | 1.337 | 1.268 | 1.303 | 186,251 | +0.03(+2.04%) |
Jul 15, 2020 | 1.285 | 1.355 | 1.259 | 1.277 | 546,319 | +0.03(+2.80%) |
Jul 14, 2020 | 1.207 | 1.251 | 1.172 | 1.242 | 166,800 | +0.03(+2.88%) |
Jul 13, 2020 | 1.277 | 1.277 | 1.207 | 1.207 | 169,532 | -0.04(-3.47%) |
Jul 10, 2020 | 1.233 | 1.277 | 1.216 | 1.251 | 167,996 | +0.03(+2.86%) |
Jul 09, 2020 | 1.225 | 1.233 | 1.172 | 1.216 | 394,062 | -0.02(-1.41%) |
Jul 08, 2020 | 1.233 | 1.268 | 1.225 | 1.233 | 248,120 | +0.00(+0.00%) |
Jul 07, 2020 | 1.233 | 1.268 | 1.198 | 1.233 | 264,226 | +0.00(+0.00%) |
Jul 06, 2020 | 1.242 | 1.268 | 1.216 | 1.233 | 222,265 | +0.01(+0.71%) |
Jul 02, 2020 | 1.268 | 1.290 | 1.216 | 1.225 | 168,572 | -0.03(-2.08%) |